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 )

14.59 -0.68 (-4.45%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 19, 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 (%)
Mar 31, 2021 3.600 4.310 3.485 3.660 2,825,507 +0.06(+1.67%)
Mar 30, 2021 3.500 3.670 3.400 3.600 366,620 +0.08(+2.27%)
Mar 29, 2021 3.620 3.710 3.500 3.520 587,184 -0.14(-3.83%)
Mar 26, 2021 3.680 3.710 3.510 3.660 366,000 -0.01(-0.27%)
Mar 25, 2021 3.530 3.720 3.495 3.670 520,345 +0.17(+4.86%)
Mar 24, 2021 3.730 3.820 3.500 3.500 668,928 -0.21(-5.66%)
Mar 23, 2021 4.020 4.020 3.660 3.710 829,566 -0.22(-5.60%)
Mar 22, 2021 3.900 4.140 3.720 3.930 1,227,173 +0.27(+7.38%)
Mar 19, 2021 3.920 4.130 3.650 3.660 3,382,100 +0.09(+2.52%)
Mar 18, 2021 3.670 3.800 3.570 3.570 457,937 -0.18(-4.80%)
Mar 17, 2021 3.550 3.780 3.450 3.750 971,434 +0.19(+5.34%)
Mar 16, 2021 3.390 3.640 3.370 3.560 687,707 +0.14(+4.09%)
Mar 15, 2021 3.430 3.560 3.400 3.420 500,243 -0.04(-1.16%)
Mar 12, 2021 3.150 3.460 3.110 3.460 787,700 +0.27(+8.46%)
Mar 11, 2021 2.950 3.200 2.880 3.190 1,053,115 +0.10(+3.24%)
Mar 10, 2021 3.330 3.570 2.810 3.090 1,848,525 +0.04(+1.31%)
Mar 09, 2021 2.990 3.120 2.750 3.050 1,812,431 +0.25(+8.93%)
Mar 08, 2021 2.910 2.970 2.655 2.800 1,898,073 -0.13(-4.44%)
Mar 05, 2021 3.300 3.440 2.910 2.930 2,064,400 -0.30(-9.29%)
Mar 04, 2021 3.520 3.530 3.200 3.230 1,232,608 -0.24(-6.92%)
Mar 03, 2021 3.810 3.820 3.430 3.470 1,928,355 -0.35(-9.16%)
Mar 02, 2021 4.010 4.010 3.760 3.820 632,248 -0.20(-4.98%)
Mar 01, 2021 3.790 4.020 3.570 4.020 1,043,689 +0.37(+10.14%)
Feb 26, 2021 3.780 4.000 3.590 3.650 1,071,800 -0.12(-3.18%)
Feb 25, 2021 3.970 4.200 3.740 3.770 744,817 -0.25(-6.22%)
Feb 24, 2021 4.120 4.230 3.940 4.020 1,084,279 -0.02(-0.50%)
Feb 23, 2021 3.850 4.150 3.750 4.040 700,081 +0.06(+1.51%)
Feb 22, 2021 3.780 4.100 3.630 3.980 499,619 +0.22(+5.85%)
Feb 19, 2021 3.710 3.932 3.710 3.760 497,000 +0.05(+1.35%)
Feb 18, 2021 3.820 3.826 3.680 3.710 421,278 -0.11(-2.88%)
Feb 17, 2021 3.860 3.860 3.730 3.820 572,379 -0.06(-1.55%)
Feb 16, 2021 3.900 4.090 3.820 3.880 862,066 -0.07(-1.77%)
Feb 12, 2021 3.940 3.960 3.890 3.950 498,900 +0.00(+0.00%)
Feb 11, 2021 4.190 4.199 3.825 3.950 769,233 -0.18(-4.36%)
Feb 10, 2021 4.470 4.500 4.120 4.130 791,941 -0.18(-4.18%)
Feb 09, 2021 4.400 4.400 4.110 4.310 1,034,573 +0.00(+0.00%)
Feb 08, 2021 4.290 4.420 4.210 4.310 983,722 +0.16(+3.86%)
Feb 05, 2021 4.270 4.490 3.970 4.150 1,123,200 -0.03(-0.72%)
Feb 04, 2021 3.890 4.240 3.840 4.180 947,797 +0.35(+9.14%)
Feb 03, 2021 3.960 4.200 3.760 3.830 1,075,272 +0.03(+0.79%)
Feb 02, 2021 3.240 3.850 3.240 3.800 1,318,050 +0.56(+17.28%)
Feb 01, 2021 3.230 3.277 3.200 3.240 495,267 +0.05(+1.57%)
Jan 29, 2021 3.260 3.280 3.160 3.190 552,800 -0.06(-1.85%)
Jan 28, 2021 3.240 3.365 3.150 3.250 1,138,465 +0.15(+4.84%)
Jan 27, 2021 3.310 3.370 3.040 3.100 1,050,399 -0.29(-8.55%)
Jan 26, 2021 3.400 3.475 3.315 3.390 704,009 +0.00(+0.00%)
Jan 25, 2021 3.510 3.550 3.240 3.390 1,401,490 -0.05(-1.45%)
Jan 22, 2021 3.270 3.480 3.210 3.440 511,400 +0.15(+4.56%)
Jan 21, 2021 3.380 3.380 3.200 3.290 1,150,330 -0.06(-1.79%)
Jan 20, 2021 3.430 3.460 3.220 3.350 475,405 -0.05(-1.47%)
Jan 19, 2021 3.590 3.650 3.310 3.400 666,211 -0.10(-2.86%)
Jan 15, 2021 3.300 3.540 3.270 3.500 707,800 +0.15(+4.48%)
Jan 14, 2021 3.280 3.410 3.250 3.350 501,267 +0.07(+2.13%)
Jan 13, 2021 3.380 3.460 3.050 3.280 1,296,898 -0.11(-3.24%)
Jan 12, 2021 3.490 3.650 3.270 3.390 1,978,703 -0.07(-2.02%)
Jan 11, 2021 3.390 3.510 3.330 3.460 1,843,401 +0.17(+5.17%)
Jan 08, 2021 3.570 3.600 2.920 3.290 3,442,000 +0.45(+15.85%)
Jan 07, 2021 2.430 3.390 2.370 2.840 1,381,201 +0.39(+15.92%)
Jan 06, 2021 2.440 2.580 2.420 2.450 548,961 +0.03(+1.24%)
Jan 05, 2021 2.350 2.500 2.330 2.420 396,822 +0.03(+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.