Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 30, 2010 3.530 3.660 3.420 3.600 91,417 +0.07(+1.98%)
Jun 29, 2010 3.950 3.950 3.500 3.530 144,725 -0.52(-12.84%)
Jun 25, 2010 4.350 4.420 3.990 4.050 2,326,103 -0.31(-7.11%)
Jun 24, 2010 4.450 4.570 4.340 4.360 108,210 -0.08(-1.80%)
Jun 23, 2010 4.630 4.670 4.310 4.440 79,759 -0.17(-3.69%)
Jun 22, 2010 4.520 4.680 4.410 4.610 59,033 +0.09(+1.99%)
Jun 21, 2010 4.700 4.700 4.420 4.520 49,167 +0.07(+1.57%)
Jun 18, 2010 4.380 4.520 4.350 4.450 85,309 +0.05(+1.14%)
Jun 17, 2010 4.400 4.520 4.340 4.400 27,574 -0.01(-0.23%)
Jun 16, 2010 4.430 4.450 4.320 4.410 9,432 +0.01(+0.23%)
Jun 15, 2010 4.360 4.420 4.330 4.400 21,922 +0.03(+0.57%)
Jun 14, 2010 4.500 4.550 4.340 4.375 48,853 -0.12(-2.78%)
Jun 11, 2010 4.530 4.640 4.250 4.500 37,766 +0.03(+0.67%)
Jun 10, 2010 4.480 4.530 4.350 4.470 54,642 +0.06(+1.36%)
Jun 09, 2010 4.520 4.560 4.400 4.410 7,339 -0.19(-4.13%)
Jun 08, 2010 4.630 4.660 4.520 4.600 10,623 -0.03(-0.65%)
Jun 07, 2010 4.610 4.690 4.260 4.630 16,206 -0.02(-0.43%)
Jun 04, 2010 4.720 4.750 4.600 4.650 15,532 -0.05(-1.06%)
Jun 03, 2010 4.760 4.790 4.550 4.700 35,093 -0.05(-1.05%)
Jun 02, 2010 4.800 4.800 4.560 4.750 15,690 +0.05(+1.06%)
Jun 01, 2010 4.750 4.790 4.660 4.700 17,900 -0.15(-3.09%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.