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 )

14.48 -0.28 (-1.90%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 24, 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 (%)
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%)
Sep 01, 2023 0.7001 0.7200 0.6890 0.7010 555,523 +0.00(+0.16%)
Aug 31, 2023 0.6910 0.7283 0.6901 0.6999 173,860 -0.00(-0.01%)
Aug 30, 2023 0.6900 0.7100 0.6900 0.7000 119,168 -0.00(-0.14%)
Aug 29, 2023 0.7006 0.7499 0.7000 0.7010 176,753 +0.00(+0.16%)
Aug 28, 2023 0.7133 0.7485 0.6800 0.6999 1,276,688 -0.02(-2.52%)
Aug 25, 2023 0.7201 0.7336 0.7013 0.7180 131,281 -0.00(-0.28%)
Aug 24, 2023 0.7600 0.7915 0.7150 0.7200 188,440 -0.03(-4.13%)
Aug 23, 2023 0.7418 0.7684 0.7400 0.7510 143,196 +0.00(+0.00%)
Aug 22, 2023 0.7800 0.7959 0.7400 0.7510 383,158 -0.03(-3.72%)
Aug 21, 2023 0.7700 0.7900 0.7469 0.7800 316,937 +0.00(+0.26%)
Aug 18, 2023 0.7300 0.7800 0.7300 0.7780 297,675 +0.04(+5.14%)
Aug 17, 2023 0.7510 0.7591 0.7210 0.7400 370,356 -0.01(-1.63%)
Aug 16, 2023 0.7800 0.8000 0.7353 0.7523 493,214 -0.03(-3.80%)
Aug 15, 2023 0.8000 0.8095 0.7715 0.7820 255,831 -0.02(-2.25%)
Aug 14, 2023 0.7900 0.8015 0.7712 0.8000 288,807 +0.01(+1.21%)
Aug 11, 2023 0.7900 0.8098 0.7636 0.7904 287,287 +0.01(+0.69%)
Aug 10, 2023 0.7800 0.8100 0.7606 0.7850 373,113 -0.01(-0.66%)
Aug 09, 2023 0.7300 0.8115 0.7334 0.7902 1,346,594 +0.07(+9.75%)
Aug 08, 2023 0.7100 0.7200 0.6901 0.7200 275,325 +0.00(+0.15%)
Aug 07, 2023 0.7179 0.7368 0.7041 0.7189 135,916 -0.00(-0.17%)
Aug 04, 2023 0.7520 0.7799 0.7187 0.7201 191,794 -0.03(-4.24%)
Aug 03, 2023 0.7820 0.7880 0.7505 0.7520 83,685 -0.03(-3.84%)
Aug 02, 2023 0.7785 0.7947 0.7624 0.7820 85,970 +0.01(+1.53%)
Aug 01, 2023 0.7700 0.8000 0.7500 0.7702 133,514 -0.00(-0.52%)
Jul 31, 2023 0.8400 0.8600 0.7700 0.7742 268,985 -0.07(-8.81%)
Jul 28, 2023 0.7100 0.8899 0.7100 0.8490 662,513 +0.14(+19.98%)
Jul 27, 2023 0.7300 0.7542 0.7070 0.7076 175,748 -0.05(-6.19%)
Jul 26, 2023 0.7004 0.8797 0.7004 0.7543 759,713 +0.07(+10.44%)
Jul 25, 2023 0.7320 0.7397 0.6820 0.6830 291,282 -0.04(-5.53%)
Jul 24, 2023 0.6400 0.7800 0.6215 0.7230 2,043,810 +0.09(+14.43%)
Jul 21, 2023 0.6637 0.6825 0.6317 0.6318 236,601 -0.03(-4.81%)
Jul 20, 2023 0.6755 0.7100 0.6501 0.6637 633,827 -0.05(-6.52%)
Jul 19, 2023 0.6278 0.7450 0.6000 0.7100 2,139,032 +0.03(+4.87%)
Jul 18, 2023 0.7330 0.7330 0.6656 0.6770 734,475 -0.06(-8.51%)
Jul 17, 2023 0.7500 0.7677 0.7300 0.7400 231,212 -0.02(-2.64%)
Jul 14, 2023 0.8100 0.8300 0.7270 0.7601 227,037 -0.05(-6.62%)
Jul 13, 2023 0.8000 0.8464 0.7830 0.8140 157,208 +0.03(+3.69%)
Jul 12, 2023 0.7700 0.8001 0.7600 0.7850 201,337 +0.01(+0.65%)
Jul 11, 2023 0.7626 0.8017 0.7371 0.7799 399,537 +0.03(+4.59%)
Jul 10, 2023 0.7939 0.8085 0.7330 0.7457 243,223 -0.02(-3.16%)
Jul 07, 2023 0.7700 0.8079 0.7500 0.7700 172,629 +0.00(+0.03%)
Jul 06, 2023 0.7649 0.7753 0.7100 0.7698 379,168 -0.01(-1.32%)
Jul 05, 2023 0.8005 0.8213 0.7700 0.7801 320,982 -0.01(-1.27%)
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.