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 )

13.75 -0.10 (-0.72%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 30, 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 (%)
May 31, 2023 0.8900 0.9000 0.8602 0.9000 113,309 -0.01(-0.77%)
May 30, 2023 0.9600 0.9650 0.8579 0.9070 300,615 -0.06(-6.49%)
May 26, 2023 0.9400 0.9700 0.9220 0.9700 162,448 +0.04(+4.30%)
May 25, 2023 1.020 1.020 0.9210 0.9300 179,529 -0.08(-7.92%)
May 24, 2023 1.000 1.020 0.9300 1.010 218,481 +0.03(+3.06%)
May 23, 2023 0.9600 0.9900 0.9300 0.9800 634,270 -0.01(-1.01%)
May 22, 2023 1.050 1.060 0.9529 0.9900 316,302 -0.02(-1.98%)
May 19, 2023 0.9400 1.010 0.9341 1.010 488,846 +0.09(+10.32%)
May 18, 2023 0.8600 0.9400 0.8460 0.9155 676,743 +0.07(+8.02%)
May 17, 2023 0.8400 0.8500 0.8000 0.8475 1,416,170 +0.03(+3.37%)
May 16, 2023 0.8213 0.8780 0.8005 0.8199 213,927 -0.00(-0.50%)
May 15, 2023 0.8400 0.9200 0.8026 0.8240 544,250 -0.02(-1.90%)
May 12, 2023 0.8200 0.8700 0.8000 0.8400 396,773 +0.03(+3.83%)
May 11, 2023 0.8521 0.8700 0.7306 0.8090 449,558 -0.05(-5.72%)
May 10, 2023 0.9400 0.9600 0.8100 0.8581 567,921 -0.09(-9.13%)
May 09, 2023 0.9300 0.9600 0.9231 0.9443 139,824 +0.01(+1.36%)
May 08, 2023 0.9700 0.9700 0.9101 0.9316 119,392 -0.01(-1.02%)
May 05, 2023 1.080 1.099 0.9201 0.9412 193,321 -0.03(-2.97%)
May 04, 2023 0.9100 0.9749 0.9100 0.9700 194,767 +0.06(+6.48%)
May 03, 2023 0.9400 0.9699 0.9100 0.9110 138,177 -0.00(-0.01%)
May 02, 2023 0.9800 1.000 0.9010 0.9111 358,816 -0.07(-7.03%)
May 01, 2023 1.000 1.010 0.9710 0.9800 112,340 -0.03(-2.97%)
Apr 28, 2023 0.9652 1.030 0.9650 1.010 176,272 +0.03(+3.36%)
Apr 27, 2023 0.9800 1.010 0.9600 0.9772 188,891 -0.00(-0.50%)
Apr 26, 2023 1.010 1.025 0.9700 0.9821 285,515 -0.03(-2.76%)
Apr 25, 2023 1.060 1.080 1.010 1.010 148,416 -0.07(-6.48%)
Apr 24, 2023 1.020 1.090 1.020 1.080 257,153 +0.04(+3.85%)
Apr 21, 2023 1.110 1.110 1.020 1.040 418,094 -0.07(-6.31%)
Apr 20, 2023 1.060 1.130 1.050 1.110 141,059 +0.05(+4.72%)
Apr 19, 2023 1.040 1.070 1.030 1.060 86,454 +0.00(+0.00%)
Apr 18, 2023 1.130 1.130 1.050 1.060 125,672 -0.02(-1.85%)
Apr 17, 2023 1.080 1.090 1.040 1.080 169,927 +0.00(+0.00%)
Apr 14, 2023 1.140 1.150 1.060 1.080 280,954 -0.07(-6.09%)
Apr 13, 2023 1.150 1.150 1.080 1.150 268,706 +0.00(+0.00%)
Apr 12, 2023 1.210 1.210 1.150 1.150 175,619 -0.03(-2.54%)
Apr 11, 2023 1.180 1.190 1.155 1.180 87,746 +0.02(+1.72%)
Apr 10, 2023 1.160 1.170 1.150 1.160 36,545 -0.02(-1.69%)
Apr 06, 2023 1.140 1.180 1.130 1.180 76,507 +0.06(+5.36%)
Apr 05, 2023 1.190 1.190 1.060 1.120 355,760 -0.03(-2.61%)
Apr 04, 2023 1.280 1.280 1.120 1.150 148,407 -0.10(-8.00%)
Apr 03, 2023 1.220 1.250 1.210 1.250 145,972 +0.02(+1.63%)
Mar 31, 2023 1.170 1.230 1.170 1.230 161,143 +0.06(+5.13%)
Mar 30, 2023 1.170 1.176 1.120 1.170 123,434 +0.00(+0.00%)
Mar 29, 2023 1.170 1.190 1.110 1.170 89,159 +0.00(+0.43%)
Mar 28, 2023 1.170 1.200 1.140 1.165 135,682 -0.00(-0.43%)
Mar 27, 2023 1.100 1.170 1.080 1.170 78,039 +0.06(+5.41%)
Mar 24, 2023 1.150 1.170 1.090 1.110 93,625 -0.05(-4.31%)
Mar 23, 2023 1.170 1.200 1.130 1.160 68,863 +0.00(+0.00%)
Mar 22, 2023 1.240 1.240 1.150 1.160 138,203 -0.08(-6.45%)
Mar 21, 2023 1.120 1.270 1.100 1.240 384,234 +0.13(+11.71%)
Mar 20, 2023 1.140 1.160 1.060 1.110 363,535 -0.04(-3.48%)
Mar 17, 2023 1.090 1.190 1.080 1.150 767,557 +0.02(+1.77%)
Mar 16, 2023 1.020 1.135 1.010 1.130 1,117,036 +0.12(+11.88%)
Mar 15, 2023 1.060 1.060 0.9200 1.010 889,747 +0.01(+1.00%)
Mar 14, 2023 1.010 1.030 1.000 1.000 843,145 -0.02(-1.96%)
Mar 13, 2023 1.060 1.080 0.9900 1.020 493,273 -0.03(-2.86%)
Mar 10, 2023 1.120 1.120 1.020 1.050 457,300 -0.06(-5.41%)
Mar 09, 2023 1.170 1.190 1.110 1.110 274,049 -0.07(-5.93%)
Mar 08, 2023 1.200 1.200 1.170 1.180 72,468 -0.01(-0.84%)
Mar 07, 2023 1.220 1.240 1.180 1.190 531,226 -0.03(-2.46%)
Mar 06, 2023 1.250 1.270 1.220 1.220 182,109 -0.03(-2.40%)
Mar 03, 2023 1.210 1.250 1.180 1.250 336,283 +0.04(+3.31%)
Mar 02, 2023 1.210 1.232 1.190 1.210 103,710 +0.01(+0.83%)
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.