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 )

13.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2021 4.950 5.060 4.841 5.000 537,600 -0.05(-0.99%)
Jun 29, 2021 4.810 5.250 4.800 5.050 1,426,166 +0.25(+5.21%)
Jun 28, 2021 4.800 5.040 4.670 4.800 1,524,884 +0.26(+5.73%)
Jun 25, 2021 4.680 4.740 4.530 4.540 1,186,360 -0.12(-2.58%)
Jun 24, 2021 4.560 4.720 4.530 4.660 579,855 +0.17(+3.79%)
Jun 23, 2021 4.460 4.614 4.405 4.490 1,474,274 -0.02(-0.44%)
Jun 22, 2021 4.190 4.510 4.170 4.510 1,489,143 +0.34(+8.15%)
Jun 21, 2021 4.170 4.250 4.120 4.170 580,083 +0.07(+1.71%)
Jun 18, 2021 4.230 4.280 4.065 4.100 591,453 -0.22(-5.09%)
Jun 17, 2021 4.380 4.470 4.220 4.320 359,334 -0.07(-1.59%)
Jun 16, 2021 4.350 4.410 4.250 4.390 298,321 +0.03(+0.69%)
Jun 15, 2021 4.480 4.515 4.320 4.360 260,963 -0.10(-2.24%)
Jun 14, 2021 4.690 4.720 4.430 4.460 350,794 -0.15(-3.25%)
Jun 11, 2021 4.680 4.739 4.560 4.610 377,211 -0.01(-0.22%)
Jun 10, 2021 4.660 4.790 4.490 4.620 396,656 +0.02(+0.43%)
Jun 09, 2021 4.730 4.730 4.450 4.600 692,570 -0.13(-2.75%)
Jun 08, 2021 4.910 4.934 4.670 4.730 858,881 -0.12(-2.47%)
Jun 07, 2021 4.670 4.990 4.520 4.850 1,169,292 +0.10(+2.11%)
Jun 04, 2021 4.210 4.810 4.210 4.750 1,893,072 +0.43(+9.95%)
Jun 03, 2021 4.200 4.380 4.130 4.320 1,153,255 +0.41(+10.49%)
Jun 02, 2021 4.030 4.030 3.860 3.910 427,891 -0.09(-2.25%)
Jun 01, 2021 4.010 4.050 3.960 4.000 492,221 +0.00(+0.00%)
May 28, 2021 4.030 4.160 4.000 4.000 752,351 +0.01(+0.25%)
May 27, 2021 3.910 4.036 3.880 3.990 882,781 +0.11(+2.84%)
May 26, 2021 3.840 4.000 3.750 3.880 308,582 +0.04(+1.04%)
May 25, 2021 4.040 4.150 3.840 3.840 343,397 -0.20(-4.95%)
May 24, 2021 3.860 4.070 3.510 4.040 569,224 +0.21(+5.48%)
May 21, 2021 3.860 3.950 3.660 3.830 362,583 -0.03(-0.78%)
May 20, 2021 3.790 3.890 3.720 3.860 401,534 +0.06(+1.58%)
May 19, 2021 3.750 3.820 3.570 3.800 460,609 +0.01(+0.26%)
May 18, 2021 3.630 3.860 3.600 3.790 513,750 +0.14(+3.84%)
May 17, 2021 3.550 3.660 3.505 3.650 492,553 +0.05(+1.39%)
May 14, 2021 3.550 3.640 3.530 3.600 371,008 +0.05(+1.41%)
May 13, 2021 3.470 3.620 3.395 3.550 486,715 +0.05(+1.43%)
May 12, 2021 3.510 3.610 3.410 3.500 378,401 -0.08(-2.23%)
May 11, 2021 3.350 3.610 3.250 3.580 542,171 +0.16(+4.68%)
May 10, 2021 3.620 3.624 3.360 3.420 559,257 -0.17(-4.74%)
May 07, 2021 3.600 3.740 3.510 3.590 577,390 +0.05(+1.41%)
May 06, 2021 3.690 3.690 3.430 3.540 272,705 -0.11(-3.01%)
May 05, 2021 3.690 3.690 3.540 3.650 279,100 -0.03(-0.82%)
May 04, 2021 3.740 3.780 3.620 3.680 584,211 -0.12(-3.16%)
May 03, 2021 3.710 3.830 3.570 3.800 436,058 +0.11(+2.98%)
Apr 30, 2021 3.770 3.770 3.600 3.690 412,200 -0.11(-2.89%)
Apr 29, 2021 3.650 3.840 3.650 3.800 330,318 +0.18(+4.97%)
Apr 28, 2021 3.520 3.650 3.490 3.620 251,861 +0.08(+2.26%)
Apr 27, 2021 3.656 3.656 3.420 3.540 265,487 +0.04(+1.14%)
Apr 26, 2021 3.470 3.580 3.440 3.500 311,403 +0.03(+0.86%)
Apr 23, 2021 3.370 3.500 3.370 3.470 262,000 +0.13(+3.89%)
Apr 22, 2021 3.460 3.510 3.260 3.340 724,095 -0.07(-2.05%)
Apr 21, 2021 3.270 3.430 3.210 3.410 368,860 +0.14(+4.28%)
Apr 20, 2021 3.200 3.300 3.090 3.270 688,926 +0.02(+0.62%)
Apr 19, 2021 3.300 3.360 3.170 3.250 1,170,021 -0.10(-2.99%)
Apr 16, 2021 3.350 3.385 3.280 3.350 613,200 +0.01(+0.30%)
Apr 15, 2021 3.380 3.420 3.260 3.340 477,594 +0.02(+0.60%)
Apr 14, 2021 3.320 3.450 3.290 3.320 420,306 -0.02(-0.60%)
Apr 13, 2021 3.400 3.400 3.280 3.340 475,424 -0.05(-1.47%)
Apr 12, 2021 3.450 3.490 3.315 3.390 587,573 -0.08(-2.31%)
Apr 09, 2021 3.470 3.590 3.420 3.470 260,700 -0.04(-1.14%)
Apr 08, 2021 3.550 3.550 3.360 3.510 532,830 -0.03(-0.85%)
Apr 07, 2021 3.600 3.600 3.500 3.540 503,006 -0.06(-1.67%)
Apr 06, 2021 3.640 3.700 3.530 3.600 314,843 -0.06(-1.64%)
Apr 05, 2021 3.740 3.740 3.600 3.660 252,644 -0.03(-0.81%)
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.