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

Comscore Inc (NQ: SCOR )

13.95 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 4.140 4.140 3.870 3.950 376,600 -0.21(-5.05%)
Jan 30, 2020 4.250 4.250 4.025 4.160 372,691 -0.12(-2.80%)
Jan 29, 2020 4.460 4.530 4.190 4.280 541,525 -0.20(-4.46%)
Jan 28, 2020 4.610 4.720 4.360 4.480 495,114 -0.13(-2.82%)
Jan 27, 2020 4.720 4.800 4.570 4.610 516,317 -0.29(-5.92%)
Jan 24, 2020 5.200 5.250 4.710 4.900 710,800 -0.29(-5.59%)
Jan 23, 2020 5.420 5.420 5.170 5.190 334,561 -0.23(-4.24%)
Jan 22, 2020 5.230 5.510 5.170 5.420 843,478 +0.22(+4.23%)
Jan 21, 2020 5.180 5.230 5.100 5.200 387,098 +0.02(+0.39%)
Jan 17, 2020 5.290 5.380 5.130 5.180 438,300 -0.07(-1.33%)
Jan 16, 2020 5.170 5.350 5.070 5.250 868,604 +0.13(+2.54%)
Jan 15, 2020 5.140 5.260 4.980 5.120 749,452 -0.01(-0.19%)
Jan 14, 2020 5.030 5.190 5.020 5.130 329,188 +0.09(+1.79%)
Jan 13, 2020 5.030 5.140 4.890 5.040 273,400 +0.04(+0.80%)
Jan 10, 2020 5.220 5.300 4.960 5.000 363,100 -0.22(-4.21%)
Jan 09, 2020 5.150 5.310 5.060 5.220 400,672 +0.09(+1.75%)
Jan 08, 2020 4.960 5.220 4.910 5.130 486,204 +0.16(+3.22%)
Jan 07, 2020 4.950 5.060 4.900 4.970 320,183 +0.02(+0.40%)
Jan 06, 2020 4.900 5.000 4.790 4.950 466,626 +0.05(+1.02%)
Jan 03, 2020 4.760 5.000 4.760 4.900 383,700 +0.03(+0.62%)
Jan 02, 2020 4.960 4.960 4.560 4.870 774,540 -0.07(-1.42%)
Dec 31, 2019 4.900 5.040 4.850 4.940 1,109,500 +0.05(+1.02%)
Dec 30, 2019 4.920 5.010 4.760 4.890 534,689 -0.05(-1.01%)
Dec 27, 2019 5.100 5.100 4.890 4.940 657,500 -0.05(-1.00%)
Dec 26, 2019 5.100 5.240 4.950 4.990 727,009 -0.13(-2.54%)
Dec 24, 2019 5.150 5.175 5.020 5.120 475,100 +0.04(+0.79%)
Dec 23, 2019 5.280 5.280 4.950 5.080 998,903 -0.19(-3.61%)
Dec 20, 2019 4.990 5.350 4.752 5.270 1,815,100 +0.29(+5.82%)
Dec 19, 2019 5.190 5.290 4.890 4.980 926,511 -0.21(-4.05%)
Dec 18, 2019 4.910 5.450 4.760 5.190 1,203,571 +0.29(+5.92%)
Dec 17, 2019 5.000 5.150 4.750 4.900 1,244,903 +0.22(+4.59%)
Dec 16, 2019 4.730 4.860 4.450 4.685 963,047 +0.04(+0.97%)
Dec 13, 2019 5.170 5.250 4.590 4.640 1,153,600 -0.41(-8.12%)
Dec 12, 2019 4.720 5.160 4.640 5.050 1,650,271 +0.32(+6.77%)
Dec 11, 2019 4.710 4.940 4.650 4.730 865,002 +0.02(+0.42%)
Dec 10, 2019 4.890 4.890 4.450 4.710 836,669 -0.16(-3.29%)
Dec 09, 2019 4.270 4.890 4.150 4.870 1,040,531 +0.64(+15.13%)
Dec 06, 2019 4.030 4.260 3.960 4.230 964,900 +0.26(+6.55%)
Dec 05, 2019 3.920 4.080 3.920 3.970 455,184 +0.01(+0.25%)
Dec 04, 2019 3.990 4.022 3.890 3.960 2,908,995 +0.00(+0.00%)
Dec 03, 2019 4.100 4.140 3.950 3.960 865,787 -0.16(-3.88%)
Dec 02, 2019 4.090 4.270 4.060 4.120 937,257 +0.03(+0.73%)
Nov 29, 2019 4.200 4.200 3.970 4.090 591,900 -0.11(-2.62%)
Nov 27, 2019 4.130 4.370 4.060 4.200 695,500 +0.04(+0.96%)
Nov 26, 2019 4.050 4.500 3.960 4.160 2,996,550 +0.14(+3.48%)
Nov 25, 2019 4.300 4.370 3.910 4.020 970,517 -0.23(-5.41%)
Nov 22, 2019 4.140 4.370 4.070 4.250 692,800 +0.14(+3.41%)
Nov 21, 2019 4.050 4.170 3.940 4.110 456,648 +0.06(+1.48%)
Nov 20, 2019 3.940 4.220 3.900 4.050 886,754 +0.07(+1.76%)
Nov 19, 2019 3.890 4.010 3.860 3.980 743,761 +0.09(+2.31%)
Nov 18, 2019 4.050 4.090 3.810 3.890 1,074,976 +0.01(+0.26%)
Nov 15, 2019 3.950 4.140 3.830 3.880 1,088,200 -0.11(-2.76%)
Nov 14, 2019 4.000 4.100 3.640 3.990 2,150,793 +0.03(+0.76%)
Nov 13, 2019 3.490 4.240 3.490 3.960 3,061,292 +0.72(+22.22%)
Nov 12, 2019 3.450 3.460 3.090 3.240 1,439,734 -0.23(-6.63%)
Nov 11, 2019 3.480 3.950 3.210 3.470 1,869,237 +0.17(+5.15%)
Nov 08, 2019 3.180 3.370 3.090 3.300 999,600 +0.09(+2.80%)
Nov 07, 2019 3.310 3.340 3.030 3.210 1,549,793 +0.06(+1.90%)
Nov 06, 2019 2.750 3.460 2.680 3.150 3,514,721 +0.66(+26.51%)
Nov 05, 2019 2.360 2.520 2.350 2.490 555,615 +0.12(+5.06%)
Nov 04, 2019 2.540 2.660 2.360 2.370 862,528 -0.14(-5.58%)
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.