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 )

14.40 +0.71 (+5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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%)
Jul 03, 2023 0.8100 0.8100 0.7900 0.7901 57,546 -0.02(-2.46%)
Jun 30, 2023 0.8205 0.8400 0.7831 0.8100 304,740 -0.01(-1.22%)
Jun 29, 2023 0.8400 0.8400 0.8000 0.8200 294,497 +0.01(+1.60%)
Jun 28, 2023 0.8300 0.8372 0.8000 0.8071 145,840 -0.00(-0.47%)
Jun 27, 2023 0.8600 0.8800 0.7394 0.8109 1,329,051 -0.04(-4.94%)
Jun 26, 2023 0.8890 0.8900 0.8500 0.8530 129,505 -0.04(-4.05%)
Jun 23, 2023 0.8600 0.8894 0.8600 0.8890 48,926 +0.03(+3.37%)
Jun 22, 2023 0.8689 0.8912 0.8301 0.8600 91,779 +0.01(+1.74%)
Jun 21, 2023 0.8900 0.9000 0.8300 0.8453 236,717 -0.04(-4.51%)
Jun 20, 2023 0.9000 0.9100 0.8800 0.8852 85,940 -0.02(-2.73%)
Jun 16, 2023 0.8700 0.9100 0.8500 0.9100 338,081 +0.05(+5.73%)
Jun 15, 2023 0.8711 0.8999 0.8358 0.8607 220,834 -0.02(-2.19%)
Jun 14, 2023 0.8900 0.9000 0.8739 0.8800 163,932 -0.00(-0.32%)
Jun 13, 2023 0.8996 0.9000 0.8700 0.8828 189,211 -0.00(-0.36%)
Jun 12, 2023 0.8800 0.9146 0.8700 0.8860 245,124 -0.00(-0.46%)
Jun 09, 2023 0.8890 0.9100 0.8700 0.8901 201,563 +0.00(+0.00%)
Jun 08, 2023 0.9111 0.9200 0.8700 0.8901 104,243 -0.04(-4.29%)
Jun 07, 2023 0.9100 0.9370 0.8900 0.9300 140,409 +0.02(+2.20%)
Jun 06, 2023 0.8800 0.9100 0.8550 0.9100 334,576 +0.04(+4.60%)
Jun 05, 2023 0.8650 0.8900 0.8550 0.8700 161,543 -0.01(-1.14%)
Jun 02, 2023 0.8900 0.8995 0.8570 0.8800 321,011 -0.01(-0.68%)
Jun 01, 2023 0.9000 0.9070 0.8550 0.8860 150,407 -0.01(-1.56%)
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%)
Mar 01, 2023 1.210 1.250 1.190 1.200 149,746 +0.04(+3.45%)
Feb 28, 2023 1.160 1.180 1.130 1.160 243,087 +0.00(+0.00%)
Feb 27, 2023 1.180 1.190 1.140 1.160 194,949 -0.02(-1.69%)
Feb 24, 2023 1.190 1.210 1.170 1.180 185,817 -0.01(-0.84%)
Feb 23, 2023 1.180 1.210 1.180 1.190 212,947 +0.02(+1.71%)
Feb 22, 2023 1.190 1.210 1.170 1.170 312,296 -0.01(-0.85%)
Feb 21, 2023 1.190 1.215 1.180 1.180 152,191 -0.03(-2.48%)
Feb 17, 2023 1.220 1.240 1.200 1.210 132,293 -0.02(-1.63%)
Feb 16, 2023 1.290 1.290 1.230 1.230 209,220 -0.04(-3.15%)
Feb 15, 2023 1.240 1.280 1.240 1.270 129,325 +0.01(+0.79%)
Feb 14, 2023 1.190 1.270 1.170 1.260 166,535 +0.06(+5.00%)
Feb 13, 2023 1.220 1.230 1.190 1.200 94,894 -0.01(-0.83%)
Feb 10, 2023 1.200 1.210 1.162 1.210 123,238 +0.00(+0.00%)
Feb 09, 2023 1.250 1.280 1.210 1.210 246,619 -0.04(-3.20%)
Feb 08, 2023 1.260 1.290 1.240 1.250 389,179 -0.03(-2.34%)
Feb 07, 2023 1.290 1.310 1.270 1.280 275,136 +0.00(+0.00%)
Feb 06, 2023 1.230 1.290 1.230 1.280 625,914 +0.02(+1.59%)
Feb 03, 2023 1.300 1.310 1.260 1.260 239,877 -0.04(-3.08%)
Feb 02, 2023 1.280 1.340 1.270 1.300 301,843 +0.03(+2.36%)
Feb 01, 2023 1.220 1.300 1.220 1.270 630,275 +0.05(+4.10%)
Jan 31, 2023 1.240 1.260 1.220 1.220 98,963 -0.02(-1.61%)
Jan 30, 2023 1.260 1.300 1.230 1.240 154,949 -0.03(-2.36%)
Jan 27, 2023 1.230 1.310 1.230 1.270 264,399 +0.06(+4.96%)
Jan 26, 2023 1.240 1.250 1.200 1.210 223,609 -0.02(-1.63%)
Jan 25, 2023 1.290 1.300 1.210 1.230 157,540 -0.05(-3.91%)
Jan 24, 2023 1.260 1.310 1.260 1.280 494,818 +0.01(+0.79%)
Jan 23, 2023 1.280 1.300 1.240 1.270 402,158 -0.01(-0.78%)
Jan 20, 2023 1.320 1.320 1.270 1.280 175,770 -0.03(-2.29%)
Jan 19, 2023 1.390 1.390 1.280 1.310 236,230 -0.06(-4.38%)
Jan 18, 2023 1.380 1.410 1.350 1.370 324,689 +0.01(+0.74%)
Jan 17, 2023 1.400 1.400 1.330 1.360 236,055 -0.04(-2.86%)
Jan 13, 2023 1.400 1.475 1.360 1.400 219,380 -0.01(-0.71%)
Jan 12, 2023 1.400 1.440 1.390 1.410 139,845 -0.01(-0.70%)
Jan 11, 2023 1.470 1.470 1.400 1.420 151,027 -0.02(-1.39%)
Jan 10, 2023 1.290 1.440 1.290 1.440 471,236 +0.17(+13.39%)
Jan 09, 2023 1.170 1.310 1.170 1.270 658,902 +0.09(+7.63%)
Jan 06, 2023 1.230 1.240 1.180 1.180 241,906 -0.01(-0.84%)
Jan 05, 2023 1.170 1.200 1.140 1.190 173,858 +0.03(+2.59%)
Jan 04, 2023 1.180 1.208 1.140 1.160 185,147 -0.03(-2.52%)
Jan 03, 2023 1.180 1.210 1.180 1.190 145,098 +0.03(+2.59%)
Dec 30, 2022 1.110 1.170 1.110 1.160 514,904 +0.04(+3.57%)
Dec 29, 2022 1.100 1.160 1.080 1.120 728,082 +0.02(+1.82%)
Dec 28, 2022 1.120 1.150 1.100 1.100 456,442 -0.04(-3.51%)
Dec 27, 2022 1.180 1.180 1.120 1.140 905,600 -0.03(-2.56%)
Dec 23, 2022 1.180 1.180 1.130 1.170 443,056 -0.02(-1.68%)
Dec 22, 2022 1.190 1.220 1.180 1.190 93,577 -0.02(-1.65%)
Dec 21, 2022 1.180 1.210 1.180 1.210 136,614 +0.02(+1.68%)
Dec 20, 2022 1.200 1.220 1.170 1.190 261,723 -0.03(-2.46%)
Dec 19, 2022 1.290 1.310 1.190 1.220 291,437 -0.03(-2.40%)
Dec 16, 2022 1.230 1.320 1.200 1.250 214,091 +0.01(+0.81%)
Dec 15, 2022 1.270 1.290 1.240 1.240 171,638 -0.07(-5.34%)
Dec 14, 2022 1.380 1.409 1.290 1.310 500,021 -0.06(-4.38%)
Dec 13, 2022 1.370 1.430 1.350 1.370 369,751 +0.05(+3.79%)
Dec 12, 2022 1.260 1.320 1.230 1.320 769,195 +0.13(+10.92%)
Dec 09, 2022 1.200 1.220 1.140 1.190 1,759,723 +0.09(+8.18%)
Dec 08, 2022 1.170 1.240 1.080 1.100 738,433 -0.07(-5.98%)
Dec 07, 2022 1.250 1.290 1.160 1.170 184,154 -0.09(-7.14%)
Dec 06, 2022 1.250 1.310 1.100 1.260 2,671,550 -0.01(-0.79%)
Dec 05, 2022 1.360 1.360 1.270 1.270 303,418 -0.09(-6.62%)
Dec 02, 2022 1.360 1.390 1.340 1.360 182,137 -0.02(-1.45%)
Dec 01, 2022 1.370 1.430 1.320 1.380 646,011 +0.03(+2.22%)
Nov 30, 2022 1.390 1.400 1.330 1.350 494,311 -0.03(-2.17%)
Nov 29, 2022 1.410 1.455 1.330 1.380 414,717 -0.01(-0.72%)
Nov 28, 2022 1.420 1.485 1.389 1.390 285,846 -0.06(-4.14%)
Nov 25, 2022 1.440 1.480 1.430 1.450 65,375 -0.01(-0.68%)
Nov 23, 2022 1.490 1.510 1.450 1.460 158,734 +0.01(+0.69%)
Nov 22, 2022 1.450 1.510 1.421 1.450 145,168 -0.03(-2.03%)
Nov 21, 2022 1.550 1.550 1.460 1.480 101,043 -0.02(-1.33%)
Nov 18, 2022 1.490 1.600 1.479 1.500 203,002 +0.01(+0.67%)
Nov 17, 2022 1.520 1.600 1.420 1.490 535,168 -0.05(-3.25%)
Nov 16, 2022 1.610 1.680 1.510 1.540 216,760 -0.09(-5.52%)
Nov 15, 2022 1.700 1.710 1.600 1.630 134,281 -0.06(-3.55%)
Nov 14, 2022 1.490 1.700 1.450 1.690 333,247 +0.22(+14.97%)
Nov 11, 2022 1.420 1.490 1.410 1.470 416,601 +0.05(+3.52%)
Nov 10, 2022 1.390 1.457 1.335 1.420 256,416 +0.08(+5.97%)
Nov 09, 2022 1.220 1.378 1.220 1.340 257,643 +0.06(+4.69%)
Nov 08, 2022 1.230 1.360 1.200 1.280 473,406 +0.08(+6.67%)
Nov 07, 2022 1.050 1.230 1.030 1.200 902,427 +0.18(+17.65%)
Nov 04, 2022 1.050 1.080 1.000 1.020 453,689 -0.03(-2.86%)
Nov 03, 2022 1.140 1.140 1.045 1.050 157,433 -0.08(-7.08%)
Nov 02, 2022 1.200 1.200 1.130 1.130 92,771 -0.08(-6.61%)
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.