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 (%)
Jul 29, 2016 4.970 4.970 4.820 4.840 36,962 -0.09(-1.83%)
Jul 28, 2016 4.830 4.980 4.830 4.930 10,855 +0.08(+1.65%)
Jul 27, 2016 4.821 4.885 4.820 4.850 5,659 -0.03(-0.61%)
Jul 26, 2016 4.950 4.950 4.850 4.880 3,968 +0.14(+2.95%)
Jul 25, 2016 4.830 4.830 4.641 4.740 23,380 -0.11(-2.27%)
Jul 22, 2016 4.920 4.960 4.840 4.850 21,675 +0.02(+0.41%)
Jul 21, 2016 4.890 4.890 4.830 4.830 11,057 -0.10(-2.03%)
Jul 20, 2016 4.940 4.950 4.880 4.930 10,177 -0.02(-0.40%)
Jul 19, 2016 4.970 4.990 4.870 4.950 8,309 -0.02(-0.40%)
Jul 18, 2016 4.980 5.000 4.870 4.970 13,426 +0.03(+0.61%)
Jul 15, 2016 4.910 4.950 4.870 4.940 11,342 +0.06(+1.23%)
Jul 14, 2016 4.890 4.910 4.860 4.880 5,469 -0.02(-0.41%)
Jul 13, 2016 4.920 4.970 4.880 4.900 17,332 -0.05(-1.01%)
Jul 12, 2016 4.810 4.990 4.810 4.950 14,399 +0.13(+2.70%)
Jul 11, 2016 4.710 4.930 4.710 4.820 17,098 +0.08(+1.69%)
Jul 08, 2016 4.560 4.760 4.550 4.740 26,930 +0.20(+4.41%)
Jul 07, 2016 4.560 4.580 4.530 4.540 10,871 +0.11(+2.48%)
Jul 05, 2016 4.460 4.540 4.430 4.430 23,148 -0.07(-1.56%)
Jul 01, 2016 4.480 4.500 4.500 4.500 15,100 -0.01(-0.22%)
Jun 30, 2016 4.400 4.550 4.400 4.510 31,825 +0.04(+0.89%)
Jun 29, 2016 4.420 4.490 4.400 4.470 37,084 +0.03(+0.68%)
Jun 28, 2016 4.410 4.510 4.400 4.440 28,382 +0.04(+0.91%)
Jun 27, 2016 4.530 4.600 4.390 4.400 41,922 -0.20(-4.35%)
Jun 24, 2016 4.520 4.640 4.510 4.600 162,277 +0.00(+0.00%)
Jun 23, 2016 4.590 4.610 4.550 4.600 40,965 +0.02(+0.44%)
Jun 22, 2016 4.600 4.600 4.550 4.580 29,905 +0.00(+0.00%)
Jun 21, 2016 4.630 4.660 4.570 4.580 10,252 -0.07(-1.51%)
Jun 20, 2016 4.640 4.700 4.630 4.650 22,565 +0.10(+2.20%)
Jun 17, 2016 4.700 4.700 4.540 4.550 56,043 -0.16(-3.40%)
Jun 16, 2016 4.800 4.800 4.640 4.710 8,847 +0.09(+1.95%)
Jun 15, 2016 4.620 4.620 4.530 4.620 29,553 +0.06(+1.32%)
Jun 14, 2016 4.590 4.630 4.460 4.560 40,417 -0.08(-1.72%)
Jun 13, 2016 4.640 4.660 4.640 4.640 10,696 +0.01(+0.22%)
Jun 10, 2016 4.580 4.690 4.580 4.630 9,557 +0.06(+1.31%)
Jun 09, 2016 4.570 4.640 4.540 4.570 11,996 -0.07(-1.51%)
Jun 08, 2016 4.600 4.650 4.570 4.640 18,061 +0.02(+0.43%)
Jun 07, 2016 4.650 4.660 4.600 4.620 7,213 -0.03(-0.65%)
Jun 06, 2016 4.630 4.690 4.630 4.650 9,759 -0.03(-0.64%)
Jun 03, 2016 4.610 4.750 4.610 4.680 19,457 +0.00(+0.00%)
Jun 02, 2016 4.530 4.680 4.530 4.680 10,474 +0.15(+3.31%)
Jun 01, 2016 4.570 4.570 4.510 4.530 20,797 -0.08(-1.74%)
May 31, 2016 4.670 4.670 4.530 4.610 10,584 -0.03(-0.65%)
May 27, 2016 4.620 4.640 4.640 4.640 21,600 +0.01(+0.22%)
May 26, 2016 4.660 4.680 4.590 4.630 12,267 -0.04(-0.86%)
May 25, 2016 4.590 4.680 4.580 4.670 15,195 +0.06(+1.30%)
May 24, 2016 4.540 4.610 4.540 4.610 23,562 +0.08(+1.77%)
May 23, 2016 4.520 4.590 4.510 4.530 11,362 +0.01(+0.22%)
May 20, 2016 4.530 4.580 4.480 4.520 15,296 +0.02(+0.44%)
May 19, 2016 4.380 4.520 4.310 4.500 45,190 +0.17(+3.93%)
May 18, 2016 4.250 4.410 4.190 4.330 67,105 +0.22(+5.35%)
May 17, 2016 4.270 4.270 4.050 4.110 29,629 -0.14(-3.29%)
May 16, 2016 4.230 4.300 4.200 4.250 11,592 +0.02(+0.47%)
May 13, 2016 4.240 4.310 4.210 4.230 27,040 -0.01(-0.24%)
May 12, 2016 4.220 4.290 4.200 4.240 15,079 +0.03(+0.71%)
May 11, 2016 4.250 4.330 4.200 4.210 21,727 -0.06(-1.41%)
May 10, 2016 4.300 4.300 4.140 4.270 15,939 -0.03(-0.70%)
May 09, 2016 4.250 4.370 3.970 4.300 11,870 +0.05(+1.18%)
May 06, 2016 4.250 4.250 4.160 4.250 14,396 +0.06(+1.43%)
May 05, 2016 4.440 4.450 4.190 4.190 62,181 -0.30(-6.68%)
May 04, 2016 4.551 4.600 4.490 4.490 15,304 -0.04(-0.88%)
May 03, 2016 4.690 4.690 4.510 4.530 11,031 -0.14(-3.00%)
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.