Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambium Networks Corp (NQ: CMBM )

3.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 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 (%)
Apr 30, 2024 3.610 3.610 3.380 3.390 68,352 -0.27(-7.38%)
Apr 29, 2024 3.580 3.790 3.560 3.660 187,271 +0.10(+2.81%)
Apr 26, 2024 3.310 3.580 3.310 3.560 68,551 +0.26(+7.88%)
Apr 25, 2024 3.370 3.540 3.260 3.300 58,701 -0.13(-3.79%)
Apr 24, 2024 3.480 3.494 3.380 3.430 71,111 -0.04(-1.15%)
Apr 23, 2024 3.400 3.700 3.400 3.470 152,331 +0.11(+3.27%)
Apr 22, 2024 3.290 3.390 2.925 3.360 247,582 +0.09(+2.75%)
Apr 19, 2024 3.430 3.430 3.240 3.270 73,465 -0.16(-4.66%)
Apr 18, 2024 3.770 3.800 3.410 3.430 341,009 -0.30(-8.04%)
Apr 17, 2024 3.910 3.921 3.690 3.730 104,895 -0.18(-4.60%)
Apr 16, 2024 3.940 4.030 3.880 3.910 104,653 -0.03(-0.76%)
Apr 15, 2024 4.160 4.290 3.910 3.940 132,336 -0.17(-4.14%)
Apr 12, 2024 4.160 4.240 4.080 4.110 65,908 -0.07(-1.67%)
Apr 11, 2024 4.160 4.210 4.070 4.180 64,295 +0.07(+1.70%)
Apr 10, 2024 4.120 4.200 4.020 4.110 192,523 -0.15(-3.52%)
Apr 09, 2024 4.210 4.368 4.210 4.260 30,973 +0.05(+1.19%)
Apr 08, 2024 4.220 4.290 4.179 4.210 83,647 +0.01(+0.24%)
Apr 05, 2024 4.300 4.360 4.099 4.200 269,714 -0.11(-2.55%)
Apr 04, 2024 4.380 4.400 4.290 4.310 84,737 +0.01(+0.23%)
Apr 03, 2024 4.340 4.450 4.290 4.300 69,084 -0.04(-0.92%)
Apr 02, 2024 4.300 4.370 4.280 4.340 101,968 +0.04(+0.93%)
Apr 01, 2024 4.310 4.350 4.260 4.300 46,140 -0.01(-0.23%)
Mar 28, 2024 4.450 4.480 4.300 4.310 105,429 -0.10(-2.27%)
Mar 27, 2024 4.360 4.460 4.300 4.410 95,621 +0.11(+2.56%)
Mar 26, 2024 4.490 4.490 4.300 4.300 72,180 -0.11(-2.49%)
Mar 25, 2024 4.400 4.490 4.370 4.410 61,384 +0.03(+0.68%)
Mar 22, 2024 4.550 4.570 4.340 4.380 74,531 -0.17(-3.74%)
Mar 21, 2024 4.690 4.917 4.540 4.550 80,700 -0.09(-1.94%)
Mar 20, 2024 4.310 4.660 4.310 4.640 116,773 +0.29(+6.67%)
Mar 19, 2024 4.250 4.409 4.147 4.350 206,886 +0.09(+2.11%)
Mar 18, 2024 4.400 4.480 4.230 4.260 105,103 -0.14(-3.18%)
Mar 15, 2024 4.220 4.440 4.220 4.400 185,101 +0.16(+3.77%)
Mar 14, 2024 4.440 4.440 4.210 4.240 89,976 -0.20(-4.50%)
Mar 13, 2024 4.260 4.480 4.260 4.440 101,434 +0.18(+4.23%)
Mar 12, 2024 4.210 4.370 4.210 4.260 142,975 -0.07(-1.62%)
Mar 11, 2024 4.470 4.570 4.263 4.330 87,676 -0.14(-3.13%)
Mar 08, 2024 4.400 4.510 4.390 4.470 111,886 +0.11(+2.52%)
Mar 07, 2024 4.260 4.380 4.215 4.360 57,845 +0.11(+2.59%)
Mar 06, 2024 4.250 4.350 4.240 4.250 44,421 +0.03(+0.71%)
Mar 05, 2024 4.210 4.310 4.120 4.220 115,061 -0.03(-0.71%)
Mar 04, 2024 4.230 4.280 4.010 4.250 166,783 -0.02(-0.47%)
Mar 01, 2024 4.280 4.350 4.240 4.270 101,043 +0.02(+0.47%)
Feb 29, 2024 4.310 4.420 4.150 4.250 145,949 +0.03(+0.71%)
Feb 28, 2024 4.210 4.280 4.160 4.220 72,600 -0.03(-0.71%)
Feb 27, 2024 4.150 4.300 4.120 4.250 79,514 +0.13(+3.16%)
Feb 26, 2024 4.000 4.140 4.000 4.120 87,684 +0.06(+1.48%)
Feb 23, 2024 4.110 4.210 4.000 4.060 109,055 -0.04(-0.98%)
Feb 22, 2024 4.050 4.180 4.000 4.100 63,894 +0.05(+1.23%)
Feb 21, 2024 4.220 4.290 3.940 4.050 162,109 -0.16(-3.80%)
Feb 20, 2024 4.550 4.635 4.190 4.210 252,399 -0.41(-8.87%)
Feb 16, 2024 4.530 4.720 4.440 4.620 124,337 +0.04(+0.87%)
Feb 15, 2024 4.390 4.699 4.380 4.580 119,505 +0.20(+4.57%)
Feb 14, 2024 4.310 4.380 4.230 4.380 69,622 +0.09(+2.10%)
Feb 13, 2024 4.600 4.660 4.070 4.290 247,285 -0.44(-9.30%)
Feb 12, 2024 4.500 4.750 4.480 4.730 89,193 +0.27(+6.05%)
Feb 09, 2024 4.400 4.560 4.350 4.460 59,450 +0.06(+1.36%)
Feb 08, 2024 4.410 4.450 4.310 4.400 52,317 -0.01(-0.23%)
Feb 07, 2024 4.370 4.440 4.250 4.410 93,773 +0.10(+2.32%)
Feb 06, 2024 4.300 4.400 4.260 4.310 63,582 +0.01(+0.23%)
Feb 05, 2024 4.250 4.360 4.250 4.300 74,699 +0.00(+0.00%)
Feb 02, 2024 4.250 4.350 4.235 4.300 100,488 -0.03(-0.69%)
Feb 01, 2024 4.310 4.390 4.230 4.330 48,254 +0.08(+1.88%)
Jan 31, 2024 4.270 4.410 4.230 4.250 69,583 -0.03(-0.70%)
Jan 30, 2024 4.480 4.480 4.220 4.280 90,658 -0.21(-4.68%)
Jan 29, 2024 4.310 4.490 4.250 4.490 83,118 +0.19(+4.42%)
Jan 26, 2024 4.390 4.510 4.270 4.300 89,913 -0.05(-1.15%)
Jan 25, 2024 4.360 4.410 4.250 4.350 73,023 +0.08(+1.87%)
Jan 24, 2024 4.600 4.799 4.240 4.270 107,004 -0.23(-5.11%)
Jan 23, 2024 4.340 4.500 4.220 4.500 141,545 +0.28(+6.64%)
Jan 22, 2024 4.320 4.320 4.070 4.220 153,520 -0.02(-0.47%)
Jan 19, 2024 4.510 4.760 4.066 4.240 311,204 -0.60(-12.40%)
Jan 18, 2024 4.820 4.890 4.750 4.840 106,954 +0.06(+1.26%)
Jan 17, 2024 4.750 4.840 4.620 4.780 106,653 +0.03(+0.63%)
Jan 16, 2024 4.750 4.795 4.720 4.750 99,118 -0.08(-1.66%)
Jan 12, 2024 4.980 5.070 4.820 4.830 108,480 -0.10(-2.03%)
Jan 11, 2024 5.050 5.090 4.820 4.930 103,567 -0.01(-0.20%)
Jan 10, 2024 4.820 4.950 4.720 4.940 97,514 +0.12(+2.38%)
Jan 09, 2024 5.320 5.350 4.805 4.825 192,090 -0.62(-11.47%)
Jan 08, 2024 5.160 5.580 5.146 5.450 139,067 +0.26(+5.01%)
Jan 05, 2024 5.850 5.850 5.080 5.190 162,542 -0.59(-10.21%)
Jan 04, 2024 5.880 5.960 5.720 5.780 138,717 -0.09(-1.53%)
Jan 03, 2024 5.910 6.090 5.850 5.870 156,953 -0.14(-2.33%)
Jan 02, 2024 6.030 6.180 5.820 6.010 171,591 +0.01(+0.17%)
Dec 29, 2023 6.400 6.450 5.980 6.000 182,038 -0.39(-6.10%)
Dec 28, 2023 6.210 6.500 6.210 6.390 185,641 +0.12(+1.91%)
Dec 27, 2023 5.910 6.410 5.875 6.270 531,926 +0.43(+7.36%)
Dec 26, 2023 5.380 5.860 5.300 5.840 229,035 +0.48(+8.96%)
Dec 22, 2023 5.130 5.390 5.130 5.360 95,520 +0.23(+4.48%)
Dec 21, 2023 5.040 5.140 4.880 5.130 149,833 +0.15(+3.01%)
Dec 20, 2023 5.050 5.220 4.955 4.980 123,982 -0.10(-1.97%)
Dec 19, 2023 4.910 5.120 4.910 5.080 110,977 +0.22(+4.53%)
Dec 18, 2023 5.160 5.160 4.750 4.860 195,127 -0.29(-5.63%)
Dec 15, 2023 5.300 5.370 5.130 5.150 214,139 -0.08(-1.53%)
Dec 14, 2023 4.850 5.280 4.850 5.230 198,124 +0.42(+8.73%)
Dec 13, 2023 4.590 4.810 4.510 4.810 120,517 +0.21(+4.57%)
Dec 12, 2023 4.600 4.630 4.510 4.600 156,303 +0.00(+0.00%)
Dec 11, 2023 4.740 4.760 4.600 4.600 97,003 -0.09(-1.92%)
Dec 08, 2023 4.610 4.750 4.610 4.690 89,963 +0.06(+1.30%)
Dec 07, 2023 4.540 4.710 4.460 4.630 95,310 +0.16(+3.58%)
Dec 06, 2023 4.460 4.665 4.460 4.470 115,352 -0.02(-0.45%)
Dec 05, 2023 4.700 4.720 4.470 4.490 105,907 -0.26(-5.47%)
Dec 04, 2023 4.800 4.840 4.660 4.750 250,214 +0.01(+0.21%)
Dec 01, 2023 4.650 4.870 4.650 4.740 137,381 +0.07(+1.50%)
Nov 30, 2023 4.600 4.685 4.520 4.670 467,753 +0.07(+1.52%)
Nov 29, 2023 4.540 4.730 4.490 4.600 139,165 +0.05(+1.10%)
Nov 28, 2023 4.450 4.570 4.410 4.550 143,124 +0.09(+2.02%)
Nov 27, 2023 4.360 4.660 4.300 4.460 341,662 -0.04(-0.89%)
Nov 24, 2023 4.450 4.570 4.450 4.500 96,823 +0.02(+0.45%)
Nov 22, 2023 4.290 4.550 4.290 4.480 130,396 +0.16(+3.70%)
Nov 21, 2023 4.260 4.350 4.180 4.320 222,605 +0.11(+2.61%)
Nov 20, 2023 4.240 4.320 4.160 4.210 239,144 +0.05(+1.20%)
Nov 17, 2023 4.020 4.170 4.000 4.160 181,662 +0.16(+4.00%)
Nov 16, 2023 4.060 4.090 3.960 4.000 194,692 -0.16(-3.85%)
Nov 15, 2023 3.700 4.190 3.700 4.160 273,284 +0.50(+13.66%)
Nov 14, 2023 3.750 3.825 3.595 3.660 363,173 +0.12(+3.39%)
Nov 13, 2023 3.790 3.790 3.530 3.540 390,295 -0.27(-7.09%)
Nov 10, 2023 3.830 3.909 3.690 3.810 238,370 +0.05(+1.33%)
Nov 09, 2023 4.070 4.100 3.610 3.760 405,894 -0.31(-7.62%)
Nov 08, 2023 4.290 4.330 4.050 4.070 201,396 -0.22(-5.13%)
Nov 07, 2023 4.460 4.490 4.250 4.290 254,540 -0.17(-3.81%)
Nov 06, 2023 4.750 4.750 4.350 4.460 335,093 -0.11(-2.41%)
Nov 03, 2023 4.720 4.960 4.390 4.570 345,473 -0.31(-6.35%)
Nov 02, 2023 4.760 4.900 4.660 4.880 191,195 +0.17(+3.61%)
Nov 01, 2023 4.970 5.000 4.630 4.710 246,369 -0.27(-5.42%)
Oct 31, 2023 4.740 5.090 4.700 4.980 261,016 +0.24(+5.06%)
Oct 30, 2023 4.580 4.750 4.580 4.740 238,634 +0.16(+3.49%)
Oct 27, 2023 4.680 4.758 4.500 4.580 199,453 -0.07(-1.51%)
Oct 26, 2023 4.510 4.680 4.395 4.650 151,094 +0.20(+4.49%)
Oct 25, 2023 4.550 4.550 4.370 4.450 114,201 -0.12(-2.63%)
Oct 24, 2023 4.570 4.750 4.545 4.570 187,984 +0.05(+1.11%)
Oct 23, 2023 4.660 4.730 4.510 4.520 163,567 -0.14(-3.00%)
Oct 20, 2023 4.840 4.850 4.650 4.660 177,054 -0.18(-3.72%)
Oct 19, 2023 5.010 5.038 4.820 4.840 151,372 -0.17(-3.39%)
Oct 18, 2023 4.990 5.120 4.910 5.010 230,304 +0.00(+0.10%)
Oct 17, 2023 5.150 5.240 5.000 5.005 219,800 -0.16(-3.00%)
Oct 16, 2023 5.120 5.250 5.040 5.160 159,137 +0.10(+1.98%)
Oct 13, 2023 5.190 5.280 4.990 5.060 521,252 -0.14(-2.69%)
Oct 12, 2023 5.410 5.520 5.150 5.200 230,915 -0.17(-3.17%)
Oct 11, 2023 5.810 5.910 5.260 5.370 307,000 -0.44(-7.57%)
Oct 10, 2023 5.400 5.910 5.290 5.810 388,117 +0.35(+6.41%)
Oct 09, 2023 5.510 5.670 5.400 5.460 351,944 -0.32(-5.54%)
Oct 06, 2023 5.000 5.820 4.980 5.780 850,030 +0.73(+14.46%)
Oct 05, 2023 4.810 5.340 4.420 5.050 2,704,656 -2.87(-36.24%)
Oct 04, 2023 7.640 7.945 7.520 7.920 294,647 +0.28(+3.66%)
Oct 03, 2023 7.460 7.740 7.435 7.640 302,734 +0.11(+1.46%)
Oct 02, 2023 7.330 7.640 7.320 7.530 149,889 +0.20(+2.73%)
Sep 29, 2023 7.250 7.380 7.215 7.330 642,978 +0.13(+1.81%)
Sep 28, 2023 7.030 7.200 7.015 7.200 87,462 +0.17(+2.42%)
Sep 27, 2023 7.150 7.250 6.960 7.030 143,080 -0.05(-0.71%)
Sep 26, 2023 6.940 7.110 6.940 7.080 126,354 +0.05(+0.71%)
Sep 25, 2023 6.960 7.120 7.000 7.030 86,402 +0.03(+0.43%)
Sep 22, 2023 7.090 7.200 6.980 7.000 97,949 -0.06(-0.85%)
Sep 21, 2023 7.050 7.100 6.930 7.060 158,290 -0.08(-1.12%)
Sep 20, 2023 7.260 7.350 7.135 7.140 165,682 -0.12(-1.65%)
Sep 19, 2023 7.400 7.400 7.210 7.260 324,324 -0.02(-0.27%)
Sep 18, 2023 7.250 7.360 7.170 7.280 306,149 +0.05(+0.69%)
Sep 15, 2023 7.660 7.660 7.170 7.230 488,592 -0.45(-5.86%)
Sep 14, 2023 7.780 7.869 7.540 7.680 168,687 -0.02(-0.26%)
Sep 13, 2023 7.870 7.870 7.620 7.700 135,331 -0.18(-2.28%)
Sep 12, 2023 7.790 7.890 7.625 7.880 162,780 +0.01(+0.13%)
Sep 11, 2023 8.210 8.225 7.770 7.870 172,803 -0.34(-4.14%)
Sep 08, 2023 8.140 8.297 7.845 8.210 234,512 +0.13(+1.61%)
Sep 07, 2023 8.730 8.780 8.050 8.080 593,923 -0.76(-8.60%)
Sep 06, 2023 9.110 9.250 8.760 8.840 110,561 -0.30(-3.28%)
Sep 05, 2023 9.190 9.240 9.050 9.140 239,064 -0.12(-1.30%)
Sep 01, 2023 9.230 9.470 9.110 9.260 159,071 +0.05(+0.54%)
Aug 31, 2023 8.940 9.310 8.940 9.210 239,477 +0.27(+3.02%)
Aug 30, 2023 8.760 9.010 8.650 8.940 179,197 +0.18(+2.05%)
Aug 29, 2023 8.700 8.800 8.580 8.760 203,701 +0.06(+0.69%)
Aug 28, 2023 8.720 8.895 8.650 8.700 160,669 +0.00(+0.00%)
Aug 25, 2023 8.760 8.890 8.700 8.700 127,007 -0.03(-0.34%)
Aug 24, 2023 8.930 8.990 8.675 8.730 230,827 -0.15(-1.69%)
Aug 23, 2023 8.750 8.925 8.700 8.880 158,376 +0.17(+1.95%)
Aug 22, 2023 9.040 9.185 8.695 8.710 123,641 -0.25(-2.79%)
Aug 21, 2023 9.150 9.200 8.950 8.960 180,108 -0.15(-1.65%)
Aug 18, 2023 9.050 9.390 8.990 9.110 98,009 +0.03(+0.33%)
Aug 17, 2023 9.130 9.200 9.020 9.080 76,321 -0.03(-0.33%)
Aug 16, 2023 9.140 9.250 9.010 9.110 135,728 -0.08(-0.87%)
Aug 15, 2023 9.230 9.290 9.150 9.190 53,299 -0.09(-0.97%)
Aug 14, 2023 9.210 9.370 9.188 9.280 70,223 -0.03(-0.32%)
Aug 11, 2023 9.570 9.590 9.250 9.310 91,447 -0.36(-3.72%)
Aug 10, 2023 9.510 9.960 9.480 9.670 139,100 +0.34(+3.64%)
Aug 09, 2023 9.500 9.580 9.236 9.330 208,216 -0.22(-2.30%)
Aug 08, 2023 9.740 9.740 9.235 9.550 174,754 -0.23(-2.35%)
Aug 07, 2023 9.950 9.970 9.395 9.780 234,367 -0.19(-1.91%)
Aug 04, 2023 9.980 10.17 9.680 9.970 481,580 -0.02(-0.20%)
Aug 03, 2023 10.86 11.07 9.940 9.990 495,047 -1.38(-12.14%)
Aug 02, 2023 10.58 12.07 8.840 11.37 2,494,223 -4.89(-30.07%)
Aug 01, 2023 16.23 16.56 16.10 16.26 184,916 +0.06(+0.37%)
Jul 31, 2023 16.08 16.33 16.03 16.20 94,580 +0.17(+1.06%)
Jul 28, 2023 16.06 16.09 15.87 16.03 75,805 +0.11(+0.69%)
Jul 27, 2023 16.08 16.32 15.87 15.92 83,681 -0.07(-0.44%)
Jul 26, 2023 16.03 16.06 15.80 15.99 76,443 +0.12(+0.76%)
Jul 25, 2023 15.68 15.92 15.63 15.87 68,000 +0.29(+1.86%)
Jul 24, 2023 15.18 15.61 15.18 15.58 48,134 +0.38(+2.50%)
Jul 21, 2023 15.43 15.60 15.16 15.20 53,990 +0.01(+0.07%)
Jul 20, 2023 15.10 15.40 14.96 15.19 61,084 +0.09(+0.60%)
Jul 19, 2023 15.05 15.24 14.92 15.10 115,111 +0.05(+0.33%)
Jul 18, 2023 15.14 15.23 14.94 15.05 78,483 +0.14(+0.94%)
Jul 17, 2023 14.84 15.10 14.84 14.91 99,904 +0.06(+0.40%)
Jul 14, 2023 15.18 15.26 14.76 14.85 73,462 -0.45(-2.94%)
Jul 13, 2023 15.30 15.53 15.29 15.30 131,829 +0.00(+0.00%)
Jul 12, 2023 15.25 15.43 15.22 15.30 86,781 +0.15(+0.99%)
Jul 11, 2023 15.08 15.24 14.95 15.15 113,539 +0.10(+0.66%)
Jul 10, 2023 15.12 15.33 15.02 15.05 62,326 -0.17(-1.12%)
Jul 07, 2023 14.77 15.32 14.74 15.22 127,174 +0.44(+2.98%)
Jul 06, 2023 14.89 15.13 14.73 14.78 73,185 -0.31(-2.05%)
Jul 05, 2023 15.31 15.42 15.00 15.09 64,227 -0.29(-1.89%)
Jul 03, 2023 15.32 15.50 15.22 15.38 25,372 +0.16(+1.05%)
Jun 30, 2023 15.67 15.85 15.20 15.22 59,900 -0.23(-1.49%)
Jun 29, 2023 15.69 15.70 15.02 15.45 97,628 -0.21(-1.34%)
Jun 28, 2023 15.23 15.71 15.01 15.66 75,235 +0.55(+3.64%)
Jun 27, 2023 14.42 15.16 14.37 15.11 111,742 +0.72(+5.00%)
Jun 26, 2023 14.54 14.69 14.36 14.39 91,496 -0.11(-0.76%)
Jun 23, 2023 14.90 15.05 14.47 14.50 263,737 -0.63(-4.16%)
Jun 22, 2023 15.14 15.40 14.99 15.13 52,572 -0.03(-0.20%)
Jun 21, 2023 15.16 15.50 15.11 15.16 81,367 -0.18(-1.17%)
Jun 20, 2023 15.74 15.81 15.31 15.34 127,036 -0.50(-3.16%)
Jun 16, 2023 16.70 16.70 15.72 15.84 255,483 -0.56(-3.41%)
Jun 15, 2023 16.06 16.44 16.06 16.40 67,771 +2.19(+15.41%)
May 08, 2023 14.28 14.33 14.00 14.21 74,285 +0.07(+0.50%)
May 05, 2023 14.38 14.64 14.08 14.14 159,668 -0.25(-1.74%)
May 04, 2023 14.75 14.99 14.36 14.39 67,798 -0.38(-2.57%)
May 03, 2023 15.06 15.20 14.75 14.77 62,442 -0.21(-1.40%)
May 02, 2023 15.80 15.80 14.97 14.98 79,166 -0.86(-5.43%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.