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 )

13.95 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.