Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • 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 (%)
May 28, 2010 4.815 4.850 4.720 4.850 237,790 +0.03(+0.73%)
May 27, 2010 4.590 4.900 4.570 4.815 124,567 +0.21(+4.45%)
May 26, 2010 5.000 5.000 4.530 4.610 179,265 -0.20(-4.16%)
May 25, 2010 4.800 4.870 4.760 4.810 23,800 -0.08(-1.64%)
May 24, 2010 4.900 4.970 4.880 4.890 67,440 -0.11(-2.20%)
May 21, 2010 4.850 5.050 4.850 5.000 63,381 +0.08(+1.63%)
May 20, 2010 4.900 4.970 4.800 4.920 37,198 -0.07(-1.40%)
May 19, 2010 5.040 5.090 4.910 4.990 105,683 +0.00(+0.00%)
May 18, 2010 5.090 5.200 4.990 4.990 67,650 -0.11(-2.16%)
May 17, 2010 5.090 5.210 5.000 5.100 36,361 +0.01(+0.20%)
May 14, 2010 5.170 5.170 5.050 5.090 55,810 -0.08(-1.55%)
May 13, 2010 5.200 5.290 5.150 5.170 33,600 -0.06(-1.15%)
May 12, 2010 4.910 5.380 4.910 5.230 81,505 +0.30(+6.09%)
May 11, 2010 5.080 5.140 4.930 4.930 72,008 -0.14(-2.76%)
May 10, 2010 5.090 5.220 5.070 5.070 27,004 +0.02(+0.40%)
May 07, 2010 4.820 5.100 4.750 5.050 22,033 +0.04(+0.80%)
May 06, 2010 4.950 5.093 4.850 5.010 20,878 +0.00(+0.00%)
May 05, 2010 4.970 5.080 4.850 5.010 25,250 +0.01(+0.20%)
May 04, 2010 5.000 5.100 4.920 5.000 18,436 -0.10(-1.96%)
May 03, 2010 4.920 5.170 4.890 5.100 39,000 +0.15(+3.03%)
Apr 30, 2010 5.150 5.150 4.950 4.950 31,607 -0.29(-5.53%)
Apr 29, 2010 5.210 5.290 5.120 5.240 34,457 +0.03(+0.58%)
Apr 28, 2010 5.220 5.430 5.060 5.210 27,379 -0.07(-1.33%)
Apr 27, 2010 5.360 5.360 5.100 5.280 50,854 -0.04(-0.75%)
Apr 26, 2010 5.110 5.590 5.110 5.320 96,540 +0.15(+2.90%)
Apr 23, 2010 5.250 5.470 5.080 5.170 138,482 +0.02(+0.39%)
Apr 22, 2010 5.080 5.330 5.000 5.150 90,050 +0.05(+0.98%)
Apr 21, 2010 5.050 5.160 4.970 5.100 26,827 -0.06(-1.16%)
Apr 20, 2010 5.100 5.240 5.090 5.160 45,759 +0.00(+0.00%)
Apr 19, 2010 5.180 5.180 5.020 5.160 61,645 -0.02(-0.39%)
Apr 16, 2010 5.100 5.250 5.060 5.180 38,539 +0.08(+1.57%)
Apr 15, 2010 5.030 5.100 4.927 5.100 57,752 +0.13(+2.62%)
Apr 14, 2010 5.100 5.100 4.940 4.970 50,923 -0.10(-1.97%)
Apr 13, 2010 5.040 5.150 5.040 5.070 55,048 +0.01(+0.20%)
Apr 12, 2010 5.090 5.090 5.040 5.060 20,692 -0.06(-1.17%)
Apr 09, 2010 4.850 5.140 4.810 5.120 48,798 +0.27(+5.57%)
Apr 08, 2010 4.590 4.850 4.507 4.850 53,050 +0.23(+4.98%)
Apr 07, 2010 4.730 4.730 4.580 4.620 10,497 -0.08(-1.70%)
Apr 06, 2010 4.650 4.750 4.588 4.700 31,055 +0.08(+1.73%)
Apr 05, 2010 4.740 4.750 4.510 4.620 39,412 -0.06(-1.28%)
Apr 01, 2010 4.020 4.680 4.680 4.680 204,300 +0.68(+17.00%)
Mar 31, 2010 4.020 4.030 3.960 4.000 10,756 +0.01(+0.25%)
Mar 30, 2010 3.850 4.040 3.830 3.990 55,611 +0.14(+3.64%)
Mar 29, 2010 4.000 4.000 3.760 3.850 13,164 -0.11(-2.78%)
Mar 26, 2010 4.000 4.000 3.945 3.960 735 +0.06(+1.54%)
Mar 25, 2010 3.900 3.920 3.900 3.900 31,946 +0.00(+0.00%)
Mar 24, 2010 3.890 4.030 3.890 3.900 438,269 -0.01(-0.26%)
Mar 23, 2010 3.900 3.930 3.810 3.910 29,260 +0.02(+0.51%)
Mar 22, 2010 3.790 3.890 3.770 3.890 7,853 -0.03(-0.77%)
Mar 19, 2010 3.960 3.960 3.850 3.920 22,616 +0.02(+0.51%)
Mar 18, 2010 3.930 3.940 3.850 3.900 18,919 +0.02(+0.52%)
Mar 17, 2010 3.910 3.940 3.850 3.880 13,225 -0.06(-1.52%)
Mar 16, 2010 3.720 3.980 3.720 3.940 23,586 +0.24(+6.49%)
Mar 15, 2010 3.700 3.700 3.670 3.700 15,415 +0.03(+0.82%)
Mar 12, 2010 3.750 3.780 3.670 3.670 131,281 +0.03(+0.82%)
Mar 11, 2010 3.650 3.770 3.600 3.640 539,734 +0.00(+0.00%)
Mar 10, 2010 3.580 3.750 3.550 3.640 80,854 +0.08(+2.25%)
Mar 09, 2010 3.550 3.580 3.550 3.560 16,950 +0.00(+0.00%)
Mar 08, 2010 3.600 3.666 3.560 3.560 10,971 -0.04(-1.11%)
Mar 05, 2010 3.600 3.620 3.580 3.600 397,928 +0.00(+0.00%)
Mar 04, 2010 3.650 3.690 3.550 3.600 500,831 -0.01(-0.28%)
Mar 03, 2010 3.757 3.760 3.520 3.610 50,272 -0.12(-3.22%)
Mar 02, 2010 3.750 3.760 3.730 3.730 13,904 +0.02(+0.54%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.