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 +0.15 (+1.08%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Aug 30, 2019 1.850 1.900 1.780 1.860 828,300 +0.02(+1.09%)
Aug 29, 2019 1.870 1.910 1.810 1.840 474,885 +0.01(+0.55%)
Aug 28, 2019 1.850 1.870 1.810 1.830 287,734 -0.02(-1.08%)
Aug 27, 2019 2.000 2.070 1.810 1.850 637,430 -0.13(-6.57%)
Aug 26, 2019 1.860 2.010 1.820 1.980 911,132 +0.18(+10.00%)
Aug 23, 2019 1.900 1.910 1.763 1.800 1,192,000 -0.11(-5.76%)
Aug 22, 2019 2.000 2.080 1.830 1.910 1,344,415 -0.03(-1.55%)
Aug 21, 2019 1.810 1.970 1.750 1.940 1,317,107 +0.20(+11.49%)
Aug 20, 2019 1.530 1.800 1.530 1.740 1,275,102 +0.19(+12.26%)
Aug 19, 2019 1.610 1.670 1.500 1.550 849,959 -0.06(-3.73%)
Aug 16, 2019 1.510 1.630 1.430 1.610 1,263,600 +0.13(+8.78%)
Aug 15, 2019 1.800 1.850 1.460 1.480 1,145,606 -0.31(-17.32%)
Aug 14, 2019 1.970 1.970 1.760 1.790 776,035 -0.14(-7.25%)
Aug 13, 2019 1.860 2.060 1.850 1.930 859,410 +0.05(+2.66%)
Aug 12, 2019 2.010 2.080 1.800 1.880 827,143 -0.12(-6.00%)
Aug 09, 2019 1.970 2.060 1.835 2.000 1,038,300 +0.03(+1.52%)
Aug 08, 2019 2.050 2.200 1.860 1.970 1,688,031 -0.05(-2.48%)
Aug 07, 2019 2.800 2.940 1.790 2.020 2,529,703 -1.00(-33.11%)
Aug 06, 2019 3.100 3.190 2.950 3.020 616,452 -0.07(-2.27%)
Aug 05, 2019 3.170 3.200 3.020 3.090 499,750 -0.13(-4.04%)
Aug 02, 2019 3.220 3.280 3.100 3.220 517,800 -0.01(-0.31%)
Aug 01, 2019 3.270 3.460 3.200 3.230 679,417 -0.07(-2.12%)
Jul 31, 2019 3.270 3.370 3.180 3.300 579,466 +0.04(+1.23%)
Jul 30, 2019 3.230 3.330 3.100 3.260 432,143 +0.02(+0.62%)
Jul 29, 2019 3.480 3.500 3.230 3.240 380,169 -0.25(-7.16%)
Jul 26, 2019 3.570 3.680 3.400 3.490 410,700 -0.06(-1.69%)
Jul 25, 2019 3.750 3.800 3.550 3.550 341,419 -0.21(-5.59%)
Jul 24, 2019 3.710 3.890 3.520 3.760 642,536 +0.04(+1.08%)
Jul 23, 2019 3.580 3.730 3.460 3.720 680,339 +0.12(+3.33%)
Jul 22, 2019 3.830 3.900 3.580 3.600 1,403,919 -0.24(-6.25%)
Jul 19, 2019 3.670 3.870 3.550 3.840 817,000 +0.14(+3.78%)
Jul 18, 2019 4.230 4.230 3.540 3.700 1,120,613 -0.53(-12.53%)
Jul 17, 2019 4.320 4.380 4.120 4.230 589,638 -0.07(-1.63%)
Jul 16, 2019 4.370 4.510 4.120 4.300 1,381,564 -0.07(-1.60%)
Jul 15, 2019 4.720 4.850 4.360 4.370 568,286 -0.26(-5.62%)
Jul 12, 2019 4.800 4.890 4.620 4.630 428,700 -0.15(-3.14%)
Jul 11, 2019 4.800 4.970 4.720 4.780 818,019 -0.06(-1.24%)
Jul 10, 2019 5.110 5.200 4.750 4.840 909,358 -0.31(-6.02%)
Jul 09, 2019 5.300 5.420 5.120 5.150 851,065 -0.18(-3.38%)
Jul 08, 2019 5.270 5.480 5.180 5.330 467,857 +0.03(+0.57%)
Jul 05, 2019 5.340 5.360 5.210 5.300 774,000 -0.07(-1.30%)
Jul 03, 2019 5.540 5.590 5.310 5.370 315,000 -0.16(-2.89%)
Jul 02, 2019 5.380 5.660 5.380 5.530 733,882 -0.01(-0.18%)
Jul 01, 2019 5.200 5.630 5.200 5.540 1,114,428 +0.38(+7.36%)
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%)
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.