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 (%)
May 16, 2024 14.04 14.51 13.53 14.00 33,268 +0.59(+4.40%)
May 15, 2024 14.21 14.46 13.41 13.41 21,239 -0.99(-6.88%)
May 14, 2024 13.58 15.15 13.20 14.40 38,256 +0.82(+6.04%)
May 13, 2024 14.00 14.70 13.58 13.58 14,471 -0.42(-3.00%)
May 10, 2024 13.71 14.40 13.57 14.00 28,880 +0.29(+2.12%)
May 09, 2024 15.00 15.07 13.66 13.71 39,059 -0.59(-4.13%)
May 08, 2024 14.48 15.00 13.60 14.30 37,480 -0.17(-1.17%)
May 07, 2024 14.14 15.29 14.14 14.47 34,381 +0.40(+2.84%)
May 06, 2024 14.85 14.93 14.07 14.07 5,234 -0.33(-2.29%)
May 03, 2024 14.31 14.70 14.08 14.40 5,789 +0.71(+5.19%)
May 02, 2024 14.01 14.16 13.69 13.69 8,850 -0.26(-1.86%)
May 01, 2024 13.90 14.15 13.77 13.95 3,100 +0.13(+0.94%)
Apr 30, 2024 14.13 14.13 13.61 13.82 8,695 -0.03(-0.22%)
Apr 29, 2024 13.95 14.10 13.39 13.85 13,393 -0.10(-0.72%)
Apr 26, 2024 13.76 14.37 13.76 13.95 9,041 +0.03(+0.22%)
Apr 25, 2024 14.70 14.70 13.82 13.92 7,068 -0.56(-3.87%)
Apr 24, 2024 14.59 14.70 14.13 14.48 13,612 -0.28(-1.90%)
Apr 23, 2024 14.63 15.12 14.32 14.76 24,874 +0.04(+0.27%)
Apr 22, 2024 14.36 14.78 13.77 14.72 34,746 +0.27(+1.87%)
Apr 19, 2024 14.80 14.94 14.22 14.45 12,710 -0.82(-5.37%)
Apr 18, 2024 15.26 15.27 14.76 15.27 14,519 +0.53(+3.60%)
Apr 17, 2024 15.26 15.40 14.58 14.74 9,832 -0.29(-1.93%)
Apr 16, 2024 15.05 15.38 14.80 15.03 8,341 -0.11(-0.73%)
Apr 15, 2024 15.70 15.89 15.07 15.14 8,595 -0.81(-5.08%)
Apr 12, 2024 15.71 16.11 14.71 15.95 22,431 -0.04(-0.25%)
Apr 11, 2024 15.95 16.09 15.57 15.99 7,809 +0.03(+0.16%)
Apr 10, 2024 15.81 15.96 15.22 15.96 12,870 +0.02(+0.09%)
Apr 09, 2024 15.85 16.27 15.68 15.95 14,813 -0.14(-0.87%)
Apr 08, 2024 15.80 16.41 15.65 16.09 19,904 +0.25(+1.58%)
Apr 05, 2024 14.82 15.84 14.27 15.84 37,551 +0.74(+4.90%)
Apr 04, 2024 15.45 15.45 14.90 15.10 10,201 -0.37(-2.39%)
Apr 03, 2024 15.12 15.47 14.82 15.47 25,419 +0.08(+0.52%)
Apr 02, 2024 15.40 15.51 15.02 15.39 10,914 -0.01(-0.06%)
Apr 01, 2024 15.40 15.71 15.40 15.40 2,958 +0.00(+0.00%)
Mar 28, 2024 15.89 15.99 15.31 15.40 7,047 +0.05(+0.33%)
Mar 27, 2024 15.54 15.73 15.09 15.35 11,648 -0.03(-0.20%)
Mar 26, 2024 15.27 15.61 15.25 15.38 59,611 +0.13(+0.85%)
Mar 25, 2024 15.43 15.60 14.77 15.25 44,341 +0.04(+0.26%)
Mar 22, 2024 16.03 16.03 14.57 15.21 65,203 +0.00(+0.00%)
Mar 21, 2024 15.57 15.75 14.75 15.21 48,965 -0.58(-3.67%)
Mar 20, 2024 15.66 15.95 15.65 15.79 18,068 +0.13(+0.83%)
Mar 19, 2024 15.98 16.00 15.55 15.66 18,474 -0.33(-2.06%)
Mar 18, 2024 15.99 16.53 15.94 15.99 81,709 +0.16(+1.01%)
Mar 15, 2024 15.97 16.53 15.60 15.83 104,045 -0.14(-0.88%)
Mar 14, 2024 15.67 16.04 15.50 15.97 26,465 -0.03(-0.19%)
Mar 13, 2024 15.36 16.60 15.36 16.00 37,729 +0.12(+0.76%)
Mar 12, 2024 16.25 16.64 15.88 15.88 27,349 -0.38(-2.34%)
Mar 11, 2024 17.10 17.10 16.20 16.26 88,872 -0.85(-4.97%)
Mar 08, 2024 17.78 17.78 17.11 17.11 20,572 -0.67(-3.77%)
Mar 07, 2024 18.35 18.35 16.44 17.78 98,597 -1.11(-5.88%)
Mar 06, 2024 18.68 20.18 18.68 18.89 17,296 +0.45(+2.44%)
Mar 05, 2024 19.41 19.41 18.40 18.44 4,248 -0.86(-4.46%)
Mar 04, 2024 20.00 20.18 19.30 19.30 10,493 -0.70(-3.50%)
Mar 01, 2024 19.67 20.00 19.21 20.00 4,620 +0.27(+1.37%)
Feb 29, 2024 19.31 20.17 19.31 19.73 19,638 -0.44(-2.18%)
Feb 28, 2024 19.50 20.41 19.36 20.17 20,561 +0.72(+3.70%)
Feb 27, 2024 19.30 19.77 19.12 19.45 5,550 +0.43(+2.26%)
Feb 26, 2024 18.50 19.92 18.49 19.02 15,981 +0.52(+2.81%)
Feb 23, 2024 18.02 18.50 17.67 18.50 9,763 +0.75(+4.23%)
Feb 22, 2024 17.15 17.75 16.65 17.75 9,331 +1.04(+6.22%)
Feb 21, 2024 17.08 17.25 16.71 16.71 7,804 -0.27(-1.62%)
Feb 20, 2024 17.15 17.16 16.00 16.98 17,422 -0.23(-1.31%)
Feb 16, 2024 17.50 17.55 17.21 17.21 7,478 -0.29(-1.66%)
Feb 15, 2024 17.55 18.04 17.50 17.50 10,027 -0.30(-1.69%)
Feb 14, 2024 17.83 18.19 17.76 17.80 8,965 +0.20(+1.14%)
Feb 13, 2024 18.31 18.31 17.15 17.60 11,042 -0.98(-5.27%)
Feb 12, 2024 18.58 18.86 18.58 18.58 3,508 -0.28(-1.48%)
Feb 09, 2024 18.57 18.93 18.34 18.86 11,596 +0.51(+2.78%)
Feb 08, 2024 18.35 18.35 18.35 18.35 1,042 -0.41(-2.19%)
Feb 07, 2024 18.99 18.99 18.54 18.76 3,403 +0.24(+1.30%)
Feb 06, 2024 18.60 19.20 18.24 18.52 9,373 -0.19(-1.02%)
Feb 05, 2024 19.34 19.45 18.71 18.71 4,014 -0.76(-3.90%)
Feb 02, 2024 19.43 19.47 18.74 19.47 12,364 -0.05(-0.26%)
Feb 01, 2024 20.07 20.55 19.52 19.52 14,623 -0.66(-3.27%)
Jan 31, 2024 20.50 20.55 20.05 20.18 4,863 +0.04(+0.20%)
Jan 30, 2024 19.59 20.21 19.48 20.14 16,802 +0.44(+2.23%)
Jan 29, 2024 18.63 19.98 18.03 19.70 17,252 +1.15(+6.20%)
Jan 26, 2024 18.85 19.50 18.36 18.55 6,075 -0.33(-1.75%)
Jan 25, 2024 18.84 19.47 18.43 18.88 11,006 +0.21(+1.12%)
Jan 24, 2024 19.27 19.78 18.57 18.67 10,614 -0.04(-0.21%)
Jan 23, 2024 18.20 18.89 18.20 18.71 20,879 +0.72(+4.00%)
Jan 22, 2024 19.11 19.19 17.81 17.99 44,354 -0.97(-5.12%)
Jan 19, 2024 19.06 19.93 18.13 18.96 18,667 -0.14(-0.73%)
Jan 18, 2024 20.22 20.25 18.52 19.10 32,637 -0.73(-3.68%)
Jan 17, 2024 20.19 20.19 18.98 19.83 16,448 -0.47(-2.32%)
Jan 16, 2024 20.56 20.97 19.87 20.30 12,883 -0.30(-1.46%)
Jan 12, 2024 20.72 20.72 20.24 20.60 10,908 +0.10(+0.49%)
Jan 11, 2024 19.42 20.84 18.48 20.50 47,603 +1.10(+5.67%)
Jan 10, 2024 19.50 19.70 18.94 19.40 28,869 -0.10(-0.51%)
Jan 09, 2024 17.99 20.19 17.51 19.50 39,674 +1.30(+7.14%)
Jan 08, 2024 17.23 18.40 17.01 18.20 19,723 +0.96(+5.57%)
Jan 05, 2024 17.70 17.84 16.83 17.24 12,836 -0.31(-1.77%)
Jan 04, 2024 17.42 17.95 17.08 17.55 14,574 -0.44(-2.45%)
Jan 03, 2024 17.80 18.15 17.02 17.99 23,707 +0.05(+0.28%)
Jan 02, 2024 16.41 19.04 16.41 17.94 22,662 +1.24(+7.43%)
Dec 29, 2023 15.36 16.88 15.36 16.70 28,205 +1.40(+9.15%)
Dec 28, 2023 14.03 15.71 14.02 15.30 27,103 +1.29(+9.21%)
Dec 27, 2023 13.72 14.40 13.61 14.01 23,091 +0.15(+1.08%)
Dec 26, 2023 14.99 14.99 13.74 13.86 28,685 -0.54(-3.75%)
Dec 22, 2023 13.88 14.50 13.88 14.40 17,312 +0.30(+2.13%)
Dec 21, 2023 14.31 14.50 13.04 14.10 27,686 -0.25(-1.74%)
Dec 20, 2023 12.91 15.00 12.70 14.35 20,229 +13.66(+1968.62%)
Dec 19, 2023 0.6000 0.8000 0.6002 0.6937 891,805 +0.11(+19.56%)
Dec 18, 2023 0.7500 0.7500 0.5654 0.5802 905,970 -0.17(-22.88%)
Dec 15, 2023 0.7200 0.7523 0.7006 0.7523 156,600 +0.03(+4.49%)
Dec 14, 2023 0.7200 0.7300 0.6958 0.7200 114,456 +0.01(+1.41%)
Dec 13, 2023 0.6400 0.7199 0.6400 0.7100 165,739 +0.06(+9.28%)
Dec 12, 2023 0.6545 0.6650 0.6324 0.6497 192,735 -0.00(-0.73%)
Dec 11, 2023 0.6500 0.6624 0.6320 0.6545 151,349 +0.00(+0.69%)
Dec 08, 2023 0.6488 0.6700 0.6392 0.6500 182,554 +0.01(+1.56%)
Dec 07, 2023 0.6400 0.6543 0.6315 0.6400 175,723 -0.00(-0.65%)
Dec 06, 2023 0.6600 0.6990 0.6381 0.6442 103,065 -0.01(-1.96%)
Dec 05, 2023 0.6838 0.6838 0.6403 0.6571 203,069 -0.03(-4.63%)
Dec 04, 2023 0.6800 0.7200 0.6400 0.6890 216,511 +0.02(+2.84%)
Dec 01, 2023 0.6800 0.6945 0.6379 0.6700 256,177 -0.00(-0.30%)
Nov 30, 2023 0.6500 0.6900 0.6294 0.6720 301,411 +0.03(+4.67%)
Nov 29, 2023 0.6500 0.6893 0.6350 0.6420 250,421 -0.01(-1.89%)
Nov 28, 2023 0.6200 0.6841 0.6172 0.6544 105,253 +0.03(+4.37%)
Nov 27, 2023 0.6500 0.6706 0.6270 0.6270 64,864 -0.03(-3.91%)
Nov 24, 2023 0.6648 0.6750 0.6518 0.6525 16,659 -0.01(-1.75%)
Nov 22, 2023 0.6600 0.6783 0.6600 0.6641 40,431 +0.01(+1.39%)
Nov 21, 2023 0.6500 0.6741 0.6500 0.6550 73,312 +0.01(+0.78%)
Nov 20, 2023 0.6233 0.6615 0.6233 0.6499 392,870 +0.03(+4.27%)
Nov 17, 2023 0.6500 0.6799 0.6100 0.6233 119,623 -0.01(-2.09%)
Nov 16, 2023 0.6900 0.6905 0.6262 0.6366 94,287 -0.06(-8.38%)
Nov 15, 2023 0.6500 0.7200 0.6302 0.6948 265,319 +0.05(+8.58%)
Nov 14, 2023 0.6301 0.6500 0.6140 0.6399 263,675 +0.00(+0.05%)
Nov 13, 2023 0.6400 0.6499 0.6174 0.6396 124,429 +0.01(+1.49%)
Nov 10, 2023 0.6354 0.6590 0.5800 0.6302 192,846 -0.02(-3.43%)
Nov 09, 2023 0.6300 0.6876 0.6100 0.6526 294,730 +0.02(+3.59%)
Nov 08, 2023 0.5802 0.6300 0.5760 0.6300 257,924 +0.02(+3.28%)
Nov 07, 2023 0.6300 0.6300 0.5623 0.6100 687,862 -0.01(-2.01%)
Nov 06, 2023 0.6495 0.6560 0.6201 0.6225 88,569 -0.03(-3.88%)
Nov 03, 2023 0.6295 0.6495 0.6104 0.6476 107,454 +0.02(+2.92%)
Nov 02, 2023 0.6294 0.6294 0.6200 0.6292 74,106 +0.00(+0.59%)
Nov 01, 2023 0.6400 0.6490 0.6200 0.6255 38,369 -0.01(-2.25%)
Oct 31, 2023 0.6460 0.6490 0.6300 0.6399 36,955 -0.01(-1.13%)
Oct 30, 2023 0.6500 0.6590 0.6300 0.6472 47,435 +0.00(+0.68%)
Oct 27, 2023 0.6500 0.6500 0.6350 0.6428 136,152 +0.01(+2.36%)
Oct 26, 2023 0.6500 0.6599 0.6163 0.6280 88,151 -0.02(-2.64%)
Oct 25, 2023 0.6400 0.6600 0.6400 0.6450 76,299 +0.00(+0.00%)
Oct 24, 2023 0.6308 0.6628 0.6102 0.6450 439,341 +0.01(+2.25%)
Oct 23, 2023 0.5901 0.6478 0.5800 0.6308 272,639 +0.03(+5.48%)
Oct 20, 2023 0.6145 0.6145 0.5802 0.5980 126,303 -0.00(-0.50%)
Oct 19, 2023 0.5000 0.6135 0.4916 0.6010 1,449,601 +0.10(+20.20%)
Oct 18, 2023 0.5414 0.5478 0.4800 0.5000 1,179,180 -0.03(-5.66%)
Oct 17, 2023 0.5310 0.5900 0.5300 0.5300 259,389 -0.00(-0.19%)
Oct 16, 2023 0.5506 0.6089 0.5310 0.5310 384,148 -0.05(-8.45%)
Oct 13, 2023 0.6000 0.6000 0.5700 0.5800 115,642 -0.01(-1.28%)
Oct 12, 2023 0.5700 0.6006 0.5700 0.5875 79,767 +0.00(+0.70%)
Oct 11, 2023 0.5785 0.6149 0.5785 0.5834 132,443 -0.00(-0.31%)
Oct 10, 2023 0.5900 0.6080 0.5850 0.5852 78,295 +0.00(+0.46%)
Oct 09, 2023 0.5898 0.6099 0.5782 0.5825 44,310 -0.00(-0.26%)
Oct 06, 2023 0.5800 0.6080 0.5508 0.5840 240,506 +0.01(+2.28%)
Oct 05, 2023 0.5936 0.6040 0.5710 0.5710 44,842 -0.01(-2.39%)
Oct 04, 2023 0.5831 0.5970 0.5831 0.5850 28,451 -0.01(-1.05%)
Oct 03, 2023 0.6100 0.6142 0.5835 0.5912 316,201 -0.01(-0.86%)
Oct 02, 2023 0.6140 0.6199 0.5838 0.5963 257,983 -0.02(-2.87%)
Sep 29, 2023 0.6005 0.6467 0.6000 0.6139 438,468 +0.01(+2.32%)
Sep 28, 2023 0.5831 0.6200 0.5831 0.6000 120,776 +0.00(+0.00%)
Sep 27, 2023 0.5902 0.6240 0.5827 0.6000 116,289 +0.01(+1.57%)
Sep 26, 2023 0.5800 0.5956 0.5800 0.5907 95,106 +0.01(+1.76%)
Sep 25, 2023 0.5900 0.5999 0.5805 0.5805 54,740 -0.00(-0.75%)
Sep 22, 2023 0.5810 0.5990 0.5810 0.5849 24,433 +0.00(+0.53%)
Sep 21, 2023 0.5798 0.6019 0.5710 0.5818 93,296 +0.00(+0.33%)
Sep 20, 2023 0.6128 0.6245 0.5761 0.5799 123,222 -0.03(-4.98%)
Sep 19, 2023 0.6100 0.6204 0.5850 0.6103 79,070 +0.02(+4.24%)
Sep 18, 2023 0.6150 0.6273 0.5310 0.5855 555,573 -0.01(-2.47%)
Sep 15, 2023 0.6305 0.6552 0.6003 0.6003 383,552 -0.05(-7.65%)
Sep 14, 2023 0.6500 0.6760 0.6230 0.6500 404,536 -0.00(-0.18%)
Sep 13, 2023 0.6400 0.6617 0.6400 0.6512 29,743 +0.01(+1.73%)
Sep 12, 2023 0.6308 0.6610 0.6301 0.6401 103,272 +0.01(+1.59%)
Sep 11, 2023 0.6300 0.6809 0.6274 0.6301 316,850 +0.01(+1.14%)
Sep 08, 2023 0.6550 0.6600 0.6230 0.6230 224,187 -0.02(-3.53%)
Sep 07, 2023 0.6494 0.6494 0.6350 0.6458 116,040 -0.01(-1.70%)
Sep 06, 2023 0.6600 0.6800 0.6410 0.6570 209,375 -0.01(-0.90%)
Sep 05, 2023 0.7000 0.7200 0.6611 0.6630 93,067 -0.04(-5.42%)
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.