Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambium Learning Grp (NQ: ABCD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 2.730 2.750 2.640 2.650 29,266 -0.05(-1.85%)
Mar 29, 2012 2.670 2.730 2.650 2.700 5,372 +0.04(+1.50%)
Mar 28, 2012 2.700 2.730 2.650 2.660 9,103 -0.03(-1.12%)
Mar 27, 2012 2.800 2.800 2.660 2.690 25,498 -0.13(-4.61%)
Mar 26, 2012 2.880 2.950 2.710 2.820 18,212 -0.06(-2.08%)
Mar 23, 2012 2.720 2.950 2.675 2.880 20,974 +0.17(+6.27%)
Mar 22, 2012 2.740 2.740 2.680 2.710 8,623 -0.05(-1.81%)
Mar 21, 2012 2.830 2.925 2.710 2.760 8,329 -0.04(-1.43%)
Mar 20, 2012 2.840 2.840 2.740 2.800 11,200 -0.07(-2.44%)
Mar 19, 2012 2.800 2.900 2.610 2.870 13,669 +0.09(+3.24%)
Mar 16, 2012 2.980 2.980 2.780 2.780 46,230 -0.19(-6.40%)
Mar 15, 2012 2.940 2.980 2.870 2.970 11,519 +0.04(+1.37%)
Mar 14, 2012 3.040 3.040 2.871 2.930 10,642 -0.12(-3.93%)
Mar 13, 2012 3.020 3.050 2.760 3.050 21,290 +0.07(+2.35%)
Mar 12, 2012 2.840 3.020 2.810 2.980 22,366 +0.17(+6.05%)
Mar 09, 2012 3.040 3.080 2.690 2.810 26,596 -0.24(-7.87%)
Mar 08, 2012 2.850 3.070 2.850 3.050 11,626 +0.10(+3.39%)
Mar 07, 2012 2.960 3.150 2.850 2.950 11,953 +0.08(+2.79%)
Mar 06, 2012 2.870 2.890 2.850 2.870 18,471 -0.01(-0.35%)
Mar 05, 2012 2.880 2.920 2.830 2.880 8,209 +0.00(+0.00%)
Mar 02, 2012 2.920 2.950 2.810 2.880 18,188 -0.04(-1.37%)
Mar 01, 2012 2.910 3.010 2.870 2.920 21,662 +0.05(+1.74%)
Feb 29, 2012 3.030 3.090 2.870 2.870 49,538 -0.14(-4.65%)
Feb 28, 2012 3.060 3.100 2.990 3.010 9,045 +0.02(+0.67%)
Feb 27, 2012 2.990 3.000 2.930 2.990 9,966 +0.00(+0.00%)
Feb 24, 2012 3.070 3.070 2.950 2.990 16,611 -0.08(-2.61%)
Feb 23, 2012 2.970 3.070 2.910 3.070 21,992 +0.12(+4.07%)
Feb 22, 2012 3.000 3.030 2.930 2.950 33,453 -0.03(-1.01%)
Feb 21, 2012 3.050 3.050 2.960 2.980 12,404 -0.06(-1.97%)
Feb 17, 2012 3.190 3.240 3.040 3.040 19,062 -0.12(-3.80%)
Feb 16, 2012 3.050 3.180 2.920 3.160 11,945 +0.11(+3.61%)
Feb 15, 2012 3.180 3.190 3.035 3.050 13,570 -0.10(-3.17%)
Feb 14, 2012 3.170 3.210 3.120 3.150 70,301 -0.04(-1.25%)
Feb 13, 2012 3.120 3.190 3.050 3.190 7,223 +0.12(+3.91%)
Feb 10, 2012 3.110 3.150 3.060 3.070 8,894 -0.07(-2.23%)
Feb 09, 2012 3.200 3.249 3.140 3.140 10,871 -0.10(-3.09%)
Feb 08, 2012 3.250 3.270 3.200 3.240 6,605 +0.05(+1.57%)
Feb 07, 2012 3.250 3.290 3.190 3.190 29,186 -0.10(-3.04%)
Feb 06, 2012 3.260 3.300 3.230 3.290 13,384 -0.02(-0.60%)
Feb 03, 2012 3.280 3.330 3.240 3.310 52,327 +0.09(+2.80%)
Feb 02, 2012 3.180 3.220 3.180 3.220 8,856 +0.02(+0.63%)
Feb 01, 2012 3.260 3.285 3.180 3.200 51,349 -0.01(-0.31%)
Jan 31, 2012 3.180 3.250 3.150 3.210 20,417 +0.04(+1.26%)
Jan 30, 2012 3.210 3.210 3.170 3.170 11,368 -0.08(-2.46%)
Jan 27, 2012 3.190 3.250 3.180 3.250 26,709 +0.05(+1.56%)
Jan 26, 2012 3.210 3.230 3.160 3.200 25,625 -0.01(-0.31%)
Jan 25, 2012 3.200 3.250 3.160 3.210 24,206 +0.02(+0.63%)
Jan 24, 2012 3.060 3.200 3.060 3.190 21,396 +0.10(+3.24%)
Jan 23, 2012 3.200 3.200 3.050 3.090 13,216 -0.13(-4.04%)
Jan 20, 2012 3.140 3.240 3.120 3.220 11,375 +0.07(+2.22%)
Jan 19, 2012 3.210 3.210 3.090 3.150 15,446 -0.06(-1.87%)
Jan 18, 2012 3.160 3.220 3.020 3.210 29,482 +0.05(+1.58%)
Jan 17, 2012 3.180 3.240 3.100 3.160 41,811 +0.03(+0.96%)
Jan 13, 2012 3.170 3.180 3.110 3.130 30,522 -0.09(-2.80%)
Jan 12, 2012 3.200 3.240 3.091 3.220 13,113 +0.02(+0.63%)
Jan 11, 2012 3.150 3.220 3.102 3.200 12,150 +0.02(+0.63%)
Jan 10, 2012 3.150 3.190 3.080 3.180 18,696 +0.08(+2.58%)
Jan 09, 2012 3.140 3.140 3.080 3.100 15,964 -0.02(-0.64%)
Jan 06, 2012 3.150 3.150 3.080 3.120 22,999 -0.04(-1.27%)
Jan 05, 2012 3.040 3.210 2.940 3.160 11,824 +0.10(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.