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 (%)
Jun 29, 2012 1.010 1.040 0.9401 0.9500 22,299 -0.01(-1.04%)
Jun 28, 2012 1.000 1.010 0.9500 0.9600 125,682 -0.01(-1.03%)
Jun 27, 2012 1.010 1.010 0.9600 0.9700 45,599 -0.05(-4.90%)
Jun 26, 2012 1.050 1.090 0.9600 1.020 48,799 -0.01(-0.97%)
Jun 25, 2012 1.040 1.080 0.9500 1.030 84,679 +0.01(+0.98%)
Jun 22, 2012 1.000 1.080 0.9900 1.020 2,077,674 +0.04(+3.57%)
Jun 21, 2012 1.060 1.120 0.9746 0.9848 98,591 -0.08(-7.09%)
Jun 20, 2012 1.110 1.180 1.050 1.060 42,647 -0.05(-4.50%)
Jun 19, 2012 1.130 1.150 1.100 1.110 21,589 -0.02(-1.77%)
Jun 18, 2012 1.170 1.190 1.070 1.130 54,646 -0.06(-5.04%)
Jun 15, 2012 1.130 1.210 1.060 1.190 65,034 +0.05(+4.39%)
Jun 14, 2012 1.150 1.150 1.030 1.140 57,961 -0.01(-0.87%)
Jun 13, 2012 1.150 1.170 1.110 1.150 37,538 -0.01(-0.86%)
Jun 12, 2012 1.330 1.370 1.140 1.160 86,018 -0.14(-10.77%)
Jun 11, 2012 1.390 1.390 1.300 1.300 32,456 -0.09(-6.47%)
Jun 08, 2012 1.240 1.400 1.240 1.390 46,594 +0.13(+10.32%)
Jun 07, 2012 1.230 1.260 1.220 1.260 21,050 +0.05(+4.13%)
Jun 06, 2012 1.290 1.300 1.200 1.210 52,080 -0.05(-3.97%)
Jun 05, 2012 1.210 1.290 1.210 1.260 96,804 +0.03(+2.44%)
Jun 04, 2012 1.190 1.250 1.190 1.230 11,634 +0.04(+3.36%)
Jun 01, 2012 1.200 1.280 1.150 1.190 40,053 -0.04(-3.25%)
May 31, 2012 1.290 1.330 1.210 1.230 81,918 -0.07(-5.38%)
May 30, 2012 1.367 1.370 1.260 1.300 30,822 -0.04(-2.99%)
May 29, 2012 1.350 1.410 1.290 1.340 19,115 -0.02(-1.47%)
May 25, 2012 1.290 1.480 1.250 1.360 24,988 +0.08(+6.25%)
May 24, 2012 1.350 1.350 1.220 1.280 34,881 -0.08(-5.88%)
May 23, 2012 1.260 1.480 1.200 1.360 21,939 +0.10(+7.94%)
May 22, 2012 1.320 1.470 1.210 1.260 61,964 -0.05(-3.82%)
May 21, 2012 1.250 1.370 1.210 1.310 27,299 +0.05(+3.97%)
May 18, 2012 1.360 1.400 1.260 1.260 41,537 -0.11(-8.03%)
May 17, 2012 1.470 1.470 1.320 1.370 34,555 -0.10(-6.80%)
May 16, 2012 1.800 1.820 1.360 1.470 94,918 -0.32(-17.88%)
May 15, 2012 1.770 1.810 1.770 1.790 31,713 +0.02(+1.13%)
May 14, 2012 1.910 2.030 1.680 1.770 55,648 -0.18(-9.23%)
May 11, 2012 2.050 2.140 1.910 1.950 24,347 -0.10(-4.88%)
May 10, 2012 1.900 2.050 1.900 2.050 6,999 +0.10(+5.13%)
May 09, 2012 2.030 2.040 1.900 1.950 27,940 -0.11(-5.34%)
May 08, 2012 2.110 2.320 2.000 2.060 34,989 -0.07(-3.29%)
May 07, 2012 2.030 2.220 2.030 2.130 16,372 +0.10(+4.93%)
May 04, 2012 2.160 2.200 2.012 2.030 51,217 -0.13(-6.02%)
May 03, 2012 2.230 2.230 2.120 2.160 29,456 -0.09(-4.00%)
May 02, 2012 2.230 2.260 2.160 2.250 33,191 -0.01(-0.44%)
May 01, 2012 2.270 2.360 2.130 2.260 39,933 -0.01(-0.44%)
Apr 30, 2012 2.450 2.480 2.210 2.270 12,024 -0.19(-7.72%)
Apr 27, 2012 2.460 2.610 2.390 2.460 25,005 -0.01(-0.40%)
Apr 26, 2012 2.580 2.580 2.430 2.470 5,861 -0.13(-5.00%)
Apr 25, 2012 2.600 2.750 2.490 2.600 21,203 +0.03(+1.17%)
Apr 24, 2012 2.320 2.570 2.310 2.570 11,159 +0.24(+10.30%)
Apr 23, 2012 2.430 2.430 2.320 2.330 22,109 -0.15(-6.05%)
Apr 20, 2012 2.390 2.500 2.320 2.480 24,269 +0.28(+12.73%)
Apr 19, 2012 2.310 2.460 2.200 2.200 9,454 -0.12(-5.17%)
Apr 18, 2012 2.390 2.390 2.310 2.320 8,284 -0.08(-3.33%)
Apr 17, 2012 2.380 2.450 2.370 2.400 28,190 +0.04(+1.69%)
Apr 16, 2012 2.390 2.450 2.290 2.360 11,913 -0.04(-1.67%)
Apr 13, 2012 2.560 2.560 2.400 2.400 33,720 -0.18(-6.98%)
Apr 12, 2012 2.580 2.640 2.470 2.580 15,880 -0.05(-1.90%)
Apr 11, 2012 2.380 2.630 2.356 2.630 24,234 +0.29(+12.39%)
Apr 10, 2012 2.510 2.570 2.320 2.340 32,467 -0.16(-6.40%)
Apr 09, 2012 2.480 2.550 2.410 2.500 15,023 +0.02(+0.81%)
Apr 05, 2012 2.540 2.560 2.400 2.480 13,001 -0.08(-3.13%)
Apr 04, 2012 2.610 2.750 2.550 2.560 14,278 -0.09(-3.40%)
Apr 03, 2012 2.640 2.730 2.560 2.650 19,879 -0.01(-0.38%)
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.