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 )

14.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 28, 2019 5.300 5.570 4.970 5.160 9,964,700 -0.16(-3.01%)
Jun 27, 2019 5.680 5.840 5.180 5.320 1,882,014 -0.25(-4.49%)
Jun 26, 2019 6.120 6.180 5.300 5.570 1,449,437 -0.53(-8.69%)
Jun 25, 2019 7.380 7.380 6.080 6.100 1,344,752 -1.34(-18.01%)
Jun 24, 2019 7.750 7.880 7.290 7.440 1,001,759 -0.31(-4.00%)
Jun 21, 2019 8.250 8.250 7.750 7.750 373,500 -0.53(-6.40%)
Jun 20, 2019 8.310 8.420 8.200 8.280 304,037 +0.04(+0.49%)
Jun 19, 2019 8.320 8.400 8.160 8.240 307,065 -0.03(-0.36%)
Jun 18, 2019 8.410 8.660 8.241 8.270 499,676 -0.11(-1.31%)
Jun 17, 2019 8.320 8.580 8.190 8.380 262,002 +0.02(+0.24%)
Jun 14, 2019 8.600 8.640 8.280 8.360 170,000 -0.20(-2.34%)
Jun 13, 2019 8.450 8.680 8.360 8.560 296,217 +0.14(+1.66%)
Jun 12, 2019 8.340 8.540 8.340 8.420 332,662 +0.05(+0.60%)
Jun 11, 2019 8.480 8.535 8.300 8.370 355,850 -0.07(-0.83%)
Jun 10, 2019 8.430 8.800 8.420 8.440 391,246 +0.02(+0.24%)
Jun 07, 2019 8.400 8.450 8.330 8.420 415,800 +0.02(+0.24%)
Jun 06, 2019 8.500 8.665 8.350 8.400 280,003 -0.09(-1.06%)
Jun 05, 2019 8.900 8.990 8.420 8.490 449,544 -0.38(-4.28%)
Jun 04, 2019 8.990 9.299 8.780 8.870 373,122 -0.10(-1.11%)
Jun 03, 2019 9.140 9.440 8.960 8.970 192,029 -0.15(-1.64%)
May 31, 2019 9.300 9.400 9.040 9.120 504,800 -0.30(-3.18%)
May 30, 2019 9.640 9.680 9.400 9.420 221,098 -0.18(-1.87%)
May 29, 2019 9.840 9.840 9.450 9.600 370,863 -0.35(-3.52%)
May 28, 2019 10.26 10.43 9.880 9.950 243,515 -0.31(-3.02%)
May 24, 2019 10.46 10.49 10.06 10.26 157,900 -0.09(-0.87%)
May 23, 2019 10.24 10.45 10.14 10.35 507,569 +0.00(+0.00%)
May 22, 2019 10.74 10.78 10.29 10.35 407,851 -0.43(-3.99%)
May 21, 2019 10.81 10.91 10.60 10.78 327,762 +0.04(+0.37%)
May 20, 2019 10.84 10.95 10.65 10.74 189,518 -0.14(-1.29%)
May 17, 2019 10.82 10.95 10.60 10.88 248,600 +0.07(+0.65%)
May 16, 2019 10.90 11.11 10.77 10.81 267,225 -0.12(-1.10%)
May 15, 2019 10.87 11.05 10.75 10.93 217,480 -0.06(-0.55%)
May 14, 2019 11.30 11.39 10.95 10.99 342,437 -0.19(-1.70%)
May 13, 2019 11.01 11.22 10.84 11.18 595,567 -0.10(-0.89%)
May 10, 2019 11.25 11.40 11.06 11.28 458,500 -0.06(-0.53%)
May 09, 2019 11.93 12.63 11.11 11.34 586,629 -1.33(-10.50%)
May 08, 2019 12.53 12.82 12.33 12.67 133,635 +0.17(+1.36%)
May 07, 2019 12.66 12.67 12.29 12.50 136,813 -0.16(-1.26%)
May 06, 2019 12.34 12.73 12.18 12.66 175,239 +0.14(+1.12%)
May 03, 2019 12.15 12.52 12.13 12.52 295,900 +0.35(+2.88%)
May 02, 2019 12.33 12.45 12.14 12.17 153,620 -0.11(-0.90%)
May 01, 2019 12.56 12.78 12.28 12.28 127,424 -0.27(-2.15%)
Apr 30, 2019 12.60 12.69 12.32 12.55 266,359 -0.05(-0.40%)
Apr 29, 2019 12.69 12.86 12.53 12.60 190,835 -0.16(-1.25%)
Apr 26, 2019 12.32 12.80 12.32 12.76 279,300 +0.44(+3.57%)
Apr 25, 2019 12.35 12.44 12.21 12.32 274,805 -0.03(-0.24%)
Apr 24, 2019 12.69 12.75 12.35 12.35 260,887 -0.28(-2.22%)
Apr 23, 2019 12.55 12.75 12.55 12.63 215,561 +0.03(+0.24%)
Apr 22, 2019 12.92 12.97 12.50 12.60 166,971 -0.32(-2.48%)
Apr 18, 2019 13.19 13.24 12.88 12.92 143,100 -0.30(-2.27%)
Apr 17, 2019 13.35 13.46 13.16 13.22 153,487 -0.08(-0.60%)
Apr 16, 2019 13.36 13.50 13.19 13.30 137,451 -0.04(-0.30%)
Apr 15, 2019 13.10 13.45 12.95 13.34 238,106 +0.22(+1.68%)
Apr 12, 2019 13.19 13.20 12.92 13.12 202,000 +0.00(+0.00%)
Apr 11, 2019 13.15 13.23 12.87 13.12 279,326 +0.02(+0.15%)
Apr 10, 2019 13.13 13.29 13.07 13.10 178,277 -0.05(-0.38%)
Apr 09, 2019 13.23 13.40 13.13 13.15 225,590 -0.11(-0.83%)
Apr 08, 2019 13.43 13.49 13.07 13.26 284,193 -0.05(-0.38%)
Apr 05, 2019 13.68 13.83 13.15 13.31 487,100 -0.34(-2.49%)
Apr 04, 2019 13.99 14.15 13.61 13.65 365,954 -0.32(-2.29%)
Apr 03, 2019 14.29 14.44 13.92 13.97 537,381 -0.09(-0.64%)
Apr 02, 2019 14.40 14.52 13.52 14.06 1,400,090 -0.18(-1.26%)
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.