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 (%)
Aug 31, 2015 5.340 5.400 5.060 5.210 256,676 -0.07(-1.33%)
Aug 28, 2015 5.150 5.450 5.040 5.280 219,583 +0.13(+2.52%)
Aug 27, 2015 4.980 5.320 4.900 5.150 217,012 +0.19(+3.83%)
Aug 26, 2015 4.990 4.990 4.880 4.960 103,553 +0.11(+2.27%)
Aug 25, 2015 4.740 4.990 4.610 4.850 128,744 +0.18(+3.85%)
Aug 24, 2015 4.450 4.850 4.400 4.670 167,115 +0.03(+0.65%)
Aug 21, 2015 4.600 4.850 4.560 4.640 145,923 -0.03(-0.64%)
Aug 20, 2015 4.710 4.860 4.630 4.670 114,031 +0.00(+0.00%)
Aug 19, 2015 4.660 4.780 4.550 4.670 185,010 +0.02(+0.43%)
Aug 18, 2015 4.720 4.780 4.620 4.650 62,403 -0.05(-1.06%)
Aug 17, 2015 4.400 4.740 4.400 4.700 88,794 +0.25(+5.62%)
Aug 14, 2015 4.540 4.719 4.380 4.450 88,386 -0.12(-2.63%)
Aug 13, 2015 4.180 4.890 4.180 4.570 178,595 +0.28(+6.53%)
Aug 12, 2015 4.240 4.310 4.150 4.290 78,689 -0.05(-1.15%)
Aug 11, 2015 4.220 4.380 4.180 4.340 99,530 +0.11(+2.60%)
Aug 10, 2015 4.380 4.560 4.200 4.230 58,104 -0.14(-3.20%)
Aug 07, 2015 4.660 4.660 4.350 4.370 73,356 -0.31(-6.62%)
Aug 06, 2015 4.800 4.810 4.520 4.680 46,202 -0.12(-2.50%)
Aug 05, 2015 4.800 4.900 4.760 4.800 38,272 +0.02(+0.42%)
Aug 04, 2015 4.880 5.000 4.760 4.780 59,616 -0.12(-2.45%)
Aug 03, 2015 4.680 4.910 4.680 4.900 66,916 +0.20(+4.26%)
Jul 31, 2015 4.590 4.740 4.560 4.700 283,128 +0.12(+2.62%)
Jul 30, 2015 4.750 4.840 4.550 4.580 130,802 -0.19(-3.98%)
Jul 29, 2015 4.890 4.890 4.750 4.770 56,687 -0.13(-2.65%)
Jul 28, 2015 4.830 4.920 4.760 4.900 45,614 +0.07(+1.45%)
Jul 27, 2015 4.860 4.910 4.760 4.830 68,181 -0.09(-1.83%)
Jul 24, 2015 4.980 5.070 4.860 4.920 91,120 -0.10(-1.99%)
Jul 23, 2015 5.100 5.100 4.970 5.020 137,540 -0.05(-0.99%)
Jul 22, 2015 5.060 5.230 5.020 5.070 145,549 +0.02(+0.40%)
Jul 21, 2015 5.010 5.100 4.970 5.050 97,638 +0.07(+1.41%)
Jul 20, 2015 5.070 5.070 4.930 4.980 90,471 -0.05(-0.99%)
Jul 17, 2015 4.900 5.050 4.880 5.030 60,897 +0.15(+3.07%)
Jul 16, 2015 4.910 5.110 4.870 4.880 111,451 +0.04(+0.83%)
Jul 15, 2015 4.980 5.110 4.830 4.840 209,529 -0.11(-2.22%)
Jul 14, 2015 4.960 5.000 4.860 4.950 144,691 +0.11(+2.27%)
Jul 13, 2015 4.800 4.940 4.790 4.840 219,266 +0.07(+1.47%)
Jul 10, 2015 4.790 4.850 4.720 4.770 184,498 +0.04(+0.85%)
Jul 09, 2015 4.770 4.880 4.680 4.730 221,190 +0.02(+0.42%)
Jul 08, 2015 4.720 4.850 4.660 4.710 306,386 +0.05(+1.07%)
Jul 07, 2015 4.750 4.818 4.570 4.660 488,396 +0.11(+2.42%)
Jul 06, 2015 4.180 4.570 4.070 4.550 629,703 +0.37(+8.85%)
Jul 02, 2015 4.270 4.180 4.180 4.180 20,500 -0.08(-1.88%)
Jul 01, 2015 4.260 4.280 4.200 4.260 39,976 -0.01(-0.23%)
Jun 30, 2015 4.250 4.340 4.210 4.270 98,132 +0.06(+1.43%)
Jun 29, 2015 4.050 4.250 3.930 4.210 116,245 +0.13(+3.19%)
Jun 26, 2015 4.230 4.280 4.070 4.080 1,496,125 -0.15(-3.55%)
Jun 25, 2015 4.240 4.290 4.170 4.230 124,484 +0.02(+0.48%)
Jun 24, 2015 4.240 4.315 4.160 4.210 36,449 -0.03(-0.71%)
Jun 23, 2015 4.160 4.250 4.160 4.240 42,738 +0.06(+1.44%)
Jun 22, 2015 4.160 4.220 4.150 4.180 19,934 +0.02(+0.48%)
Jun 19, 2015 4.250 4.250 4.120 4.160 43,887 -0.08(-1.89%)
Jun 18, 2015 4.170 4.300 4.168 4.240 71,632 +0.05(+1.19%)
Jun 17, 2015 4.240 4.250 4.130 4.190 44,325 -0.02(-0.48%)
Jun 16, 2015 4.260 4.270 4.120 4.210 52,238 -0.03(-0.71%)
Jun 15, 2015 4.250 4.300 4.110 4.240 75,557 -0.04(-0.93%)
Jun 12, 2015 4.270 4.300 4.200 4.280 64,042 +0.03(+0.71%)
Jun 11, 2015 4.290 4.310 4.250 4.250 35,869 -0.05(-1.16%)
Jun 10, 2015 4.250 4.360 4.230 4.300 106,716 +0.03(+0.70%)
Jun 09, 2015 4.270 4.280 4.250 4.270 45,773 +0.00(+0.00%)
Jun 08, 2015 4.150 4.290 4.150 4.270 60,807 +0.07(+1.67%)
Jun 05, 2015 4.150 4.250 4.140 4.200 116,528 +0.09(+2.19%)
Jun 04, 2015 4.140 4.150 4.050 4.110 22,309 -0.02(-0.48%)
Jun 03, 2015 4.060 4.230 4.000 4.130 100,201 +0.13(+3.25%)
Jun 02, 2015 4.060 4.080 3.970 4.000 56,509 -0.04(-0.99%)
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.