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:

Comscore Inc (NQ: SCOR )

15.40 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.240 1.260 1.220 1.220 98,963 -0.02(-1.61%)
Jan 30, 2023 1.260 1.300 1.230 1.240 154,949 -0.03(-2.36%)
Jan 27, 2023 1.230 1.310 1.230 1.270 264,399 +0.06(+4.96%)
Jan 26, 2023 1.240 1.250 1.200 1.210 223,609 -0.02(-1.63%)
Jan 25, 2023 1.290 1.300 1.210 1.230 157,540 -0.05(-3.91%)
Jan 24, 2023 1.260 1.310 1.260 1.280 494,818 +0.01(+0.79%)
Jan 23, 2023 1.280 1.300 1.240 1.270 402,158 -0.01(-0.78%)
Jan 20, 2023 1.320 1.320 1.270 1.280 175,770 -0.03(-2.29%)
Jan 19, 2023 1.390 1.390 1.280 1.310 236,230 -0.06(-4.38%)
Jan 18, 2023 1.380 1.410 1.350 1.370 324,689 +0.01(+0.74%)
Jan 17, 2023 1.400 1.400 1.330 1.360 236,055 -0.04(-2.86%)
Jan 13, 2023 1.400 1.475 1.360 1.400 219,380 -0.01(-0.71%)
Jan 12, 2023 1.400 1.440 1.390 1.410 139,845 -0.01(-0.70%)
Jan 11, 2023 1.470 1.470 1.400 1.420 151,027 -0.02(-1.39%)
Jan 10, 2023 1.290 1.440 1.290 1.440 471,236 +0.17(+13.39%)
Jan 09, 2023 1.170 1.310 1.170 1.270 658,902 +0.09(+7.63%)
Jan 06, 2023 1.230 1.240 1.180 1.180 241,906 -0.01(-0.84%)
Jan 05, 2023 1.170 1.200 1.140 1.190 173,858 +0.03(+2.59%)
Jan 04, 2023 1.180 1.208 1.140 1.160 185,147 -0.03(-2.52%)
Jan 03, 2023 1.180 1.210 1.180 1.190 145,098 +0.03(+2.59%)
Dec 30, 2022 1.110 1.170 1.110 1.160 514,904 +0.04(+3.57%)
Dec 29, 2022 1.100 1.160 1.080 1.120 728,082 +0.02(+1.82%)
Dec 28, 2022 1.120 1.150 1.100 1.100 456,442 -0.04(-3.51%)
Dec 27, 2022 1.180 1.180 1.120 1.140 905,600 -0.03(-2.56%)
Dec 23, 2022 1.180 1.180 1.130 1.170 443,056 -0.02(-1.68%)
Dec 22, 2022 1.190 1.220 1.180 1.190 93,577 -0.02(-1.65%)
Dec 21, 2022 1.180 1.210 1.180 1.210 136,614 +0.02(+1.68%)
Dec 20, 2022 1.200 1.220 1.170 1.190 261,723 -0.03(-2.46%)
Dec 19, 2022 1.290 1.310 1.190 1.220 291,437 -0.03(-2.40%)
Dec 16, 2022 1.230 1.320 1.200 1.250 214,091 +0.01(+0.81%)
Dec 15, 2022 1.270 1.290 1.240 1.240 171,638 -0.07(-5.34%)
Dec 14, 2022 1.380 1.409 1.290 1.310 500,021 -0.06(-4.38%)
Dec 13, 2022 1.370 1.430 1.350 1.370 369,751 +0.05(+3.79%)
Dec 12, 2022 1.260 1.320 1.230 1.320 769,195 +0.13(+10.92%)
Dec 09, 2022 1.200 1.220 1.140 1.190 1,759,723 +0.09(+8.18%)
Dec 08, 2022 1.170 1.240 1.080 1.100 738,433 -0.07(-5.98%)
Dec 07, 2022 1.250 1.290 1.160 1.170 184,154 -0.09(-7.14%)
Dec 06, 2022 1.250 1.310 1.100 1.260 2,671,550 -0.01(-0.79%)
Dec 05, 2022 1.360 1.360 1.270 1.270 303,418 -0.09(-6.62%)
Dec 02, 2022 1.360 1.390 1.340 1.360 182,137 -0.02(-1.45%)
Dec 01, 2022 1.370 1.430 1.320 1.380 646,011 +0.03(+2.22%)
Nov 30, 2022 1.390 1.400 1.330 1.350 494,311 -0.03(-2.17%)
Nov 29, 2022 1.410 1.455 1.330 1.380 414,717 -0.01(-0.72%)
Nov 28, 2022 1.420 1.485 1.389 1.390 285,846 -0.06(-4.14%)
Nov 25, 2022 1.440 1.480 1.430 1.450 65,375 -0.01(-0.68%)
Nov 23, 2022 1.490 1.510 1.450 1.460 158,734 +0.01(+0.69%)
Nov 22, 2022 1.450 1.510 1.421 1.450 145,168 -0.03(-2.03%)
Nov 21, 2022 1.550 1.550 1.460 1.480 101,043 -0.02(-1.33%)
Nov 18, 2022 1.490 1.600 1.479 1.500 203,002 +0.01(+0.67%)
Nov 17, 2022 1.520 1.600 1.420 1.490 535,168 -0.05(-3.25%)
Nov 16, 2022 1.610 1.680 1.510 1.540 216,760 -0.09(-5.52%)
Nov 15, 2022 1.700 1.710 1.600 1.630 134,281 -0.06(-3.55%)
Nov 14, 2022 1.490 1.700 1.450 1.690 333,247 +0.22(+14.97%)
Nov 11, 2022 1.420 1.490 1.410 1.470 416,601 +0.05(+3.52%)
Nov 10, 2022 1.390 1.457 1.335 1.420 256,416 +0.08(+5.97%)
Nov 09, 2022 1.220 1.378 1.220 1.340 257,643 +0.06(+4.69%)
Nov 08, 2022 1.230 1.360 1.200 1.280 473,406 +0.08(+6.67%)
Nov 07, 2022 1.050 1.230 1.030 1.200 902,427 +0.18(+17.65%)
Nov 04, 2022 1.050 1.080 1.000 1.020 453,689 -0.03(-2.86%)
Nov 03, 2022 1.140 1.140 1.045 1.050 157,433 -0.08(-7.08%)
Nov 02, 2022 1.200 1.200 1.130 1.130 92,771 -0.08(-6.61%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.