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 )

14.00 +0.29 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jan 04, 2021 2.570 2.580 2.260 2.390 497,231 -0.10(-4.02%)
Dec 31, 2020 2.490 2.490 2.490 2,620,401 +0.02(+0.81%)
Dec 30, 2020 2.340 2.520 2.320 2.470 2,620,401 +0.19(+8.33%)
Dec 29, 2020 2.340 2.400 2.205 2.280 525,196 +0.00(+0.00%)
Dec 28, 2020 2.200 2.340 2.150 2.280 403,017 +0.16(+7.55%)
Dec 24, 2020 2.230 2.330 2.100 2.120 445,600 -0.09(-4.07%)
Dec 23, 2020 2.280 2.340 2.170 2.210 775,772 -0.08(-3.49%)
Dec 22, 2020 2.180 2.320 2.180 2.290 333,139 +0.10(+4.57%)
Dec 21, 2020 2.080 2.250 2.080 2.190 668,949 +0.10(+4.78%)
Dec 18, 2020 2.150 2.300 2.070 2.090 774,100 -0.03(-1.42%)
Dec 17, 2020 2.160 2.160 2.030 2.120 744,495 +0.02(+0.95%)
Dec 16, 2020 2.340 2.420 2.070 2.100 537,092 -0.25(-10.64%)
Dec 15, 2020 2.440 2.490 2.340 2.350 298,981 -0.04(-1.67%)
Dec 14, 2020 2.510 2.550 2.370 2.390 231,795 -0.09(-3.63%)
Dec 11, 2020 2.480 2.540 2.420 2.480 158,900 -0.01(-0.40%)
Dec 10, 2020 2.420 2.570 2.350 2.490 232,768 +0.06(+2.47%)
Dec 09, 2020 2.500 2.640 2.390 2.430 279,608 -0.04(-1.62%)
Dec 08, 2020 2.500 2.560 2.420 2.470 194,093 -0.06(-2.37%)
Dec 07, 2020 2.420 2.670 2.420 2.530 183,311 +0.12(+4.98%)
Dec 04, 2020 2.430 2.550 2.400 2.410 209,800 -0.03(-1.23%)
Dec 03, 2020 2.550 2.580 2.430 2.440 142,165 -0.11(-4.31%)
Dec 02, 2020 2.520 2.680 2.490 2.550 132,984 +0.02(+0.79%)
Dec 01, 2020 2.680 2.750 2.520 2.530 267,061 -0.02(-0.78%)
Nov 30, 2020 2.750 2.880 2.510 2.550 399,026 -0.24(-8.60%)
Nov 27, 2020 2.510 2.800 2.510 2.790 290,100 +0.28(+11.16%)
Nov 25, 2020 2.670 2.960 2.480 2.510 683,300 -0.19(-7.04%)
Nov 24, 2020 2.500 2.825 2.445 2.700 574,063 +0.30(+12.50%)
Nov 23, 2020 2.280 2.790 2.280 2.400 797,769 +0.13(+5.73%)
Nov 20, 2020 2.220 2.350 2.210 2.270 140,300 +0.01(+0.44%)
Nov 19, 2020 2.240 2.360 2.210 2.260 164,301 +0.07(+3.20%)
Nov 18, 2020 2.220 2.270 2.190 2.190 214,617 -0.04(-1.79%)
Nov 17, 2020 2.220 2.260 2.200 2.230 150,753 +0.00(+0.00%)
Nov 16, 2020 2.190 2.290 2.160 2.230 230,384 +0.06(+2.76%)
Nov 13, 2020 2.140 2.200 2.120 2.170 156,500 +0.03(+1.40%)
Nov 12, 2020 2.160 2.230 2.090 2.140 163,861 -0.04(-1.83%)
Nov 11, 2020 2.130 2.270 2.130 2.180 390,674 +0.02(+0.93%)
Nov 10, 2020 2.110 2.170 1.900 2.160 538,678 +0.14(+6.93%)
Nov 09, 2020 2.040 2.190 1.900 2.020 635,092 +0.08(+4.12%)
Nov 06, 2020 2.010 2.030 1.940 1.940 223,000 -0.06(-3.00%)
Nov 05, 2020 2.040 2.060 1.960 2.000 378,391 -0.01(-0.50%)
Nov 04, 2020 2.080 2.090 1.990 2.010 174,923 -0.04(-1.95%)
Nov 03, 2020 2.070 2.120 2.030 2.050 256,015 +0.00(+0.00%)
Nov 02, 2020 2.000 2.100 1.940 2.050 435,622 +0.05(+2.76%)
Oct 30, 2020 1.940 2.010 1.900 1.995 251,300 +0.03(+1.27%)
Oct 29, 2020 1.910 2.100 1.800 1.970 454,444 +0.11(+5.91%)
Oct 28, 2020 2.000 2.000 1.830 1.860 440,070 -0.09(-4.62%)
Oct 27, 2020 1.970 1.970 1.860 1.950 469,409 +0.00(+0.00%)
Oct 26, 2020 2.000 2.050 1.930 1.950 219,615 -0.07(-3.47%)
Oct 23, 2020 2.070 2.130 2.010 2.020 277,300 -0.06(-2.88%)
Oct 22, 2020 2.100 2.150 2.060 2.080 470,402 -0.01(-0.48%)
Oct 21, 2020 2.060 2.190 2.050 2.090 91,995 +0.04(+1.95%)
Oct 20, 2020 2.080 2.220 2.000 2.050 725,638 -0.01(-0.49%)
Oct 19, 2020 2.170 2.200 2.050 2.060 122,116 -0.11(-5.07%)
Oct 16, 2020 2.120 2.220 2.120 2.170 97,300 +0.03(+1.40%)
Oct 15, 2020 2.070 2.170 2.050 2.140 91,202 +0.03(+1.42%)
Oct 14, 2020 2.160 2.170 2.100 2.110 76,837 -0.02(-0.94%)
Oct 13, 2020 2.210 2.250 2.110 2.130 236,704 -0.13(-5.75%)
Oct 12, 2020 2.120 2.270 2.119 2.260 189,042 +0.16(+7.62%)
Oct 09, 2020 2.170 2.190 2.070 2.100 304,400 -0.06(-2.78%)
Oct 08, 2020 2.100 2.180 2.100 2.160 241,349 +0.07(+3.35%)
Oct 07, 2020 2.090 2.120 2.070 2.090 346,529 +0.01(+0.48%)
Oct 06, 2020 2.130 2.170 2.060 2.080 399,959 -0.03(-1.42%)
Oct 05, 2020 2.090 2.150 2.000 2.110 183,211 +0.07(+3.43%)
Oct 02, 2020 2.070 2.140 2.040 2.040 213,300 -0.10(-4.67%)
Oct 01, 2020 2.080 2.160 2.015 2.140 546,156 +0.10(+4.90%)
Sep 30, 2020 2.000 2.070 2.000 2.040 837,303 +0.03(+1.49%)
Sep 29, 2020 2.010 2.040 1.910 2.010 407,476 +0.03(+1.52%)
Sep 28, 2020 2.000 2.050 1.970 1.980 299,974 +0.00(+0.00%)
Sep 25, 2020 1.930 2.060 1.930 1.980 270,500 +0.03(+1.54%)
Sep 24, 2020 2.030 2.030 1.860 1.950 416,305 -0.05(-2.50%)
Sep 23, 2020 2.090 2.150 1.960 2.000 446,286 -0.08(-3.85%)
Sep 22, 2020 2.140 2.180 2.000 2.080 452,165 -0.02(-0.95%)
Sep 21, 2020 2.220 2.270 2.070 2.100 407,808 -0.19(-8.30%)
Sep 18, 2020 2.320 2.380 2.230 2.290 378,300 +0.02(+0.88%)
Sep 17, 2020 2.300 2.380 2.240 2.270 384,571 -0.05(-2.16%)
Sep 16, 2020 2.340 2.440 2.278 2.320 388,430 +0.10(+4.50%)
Sep 15, 2020 2.350 2.370 2.180 2.220 370,512 -0.07(-3.06%)
Sep 14, 2020 2.350 2.480 2.275 2.290 321,111 -0.05(-2.14%)
Sep 11, 2020 2.350 2.580 2.300 2.340 357,700 +0.05(+2.18%)
Sep 10, 2020 2.260 2.350 2.240 2.290 358,320 +0.09(+4.09%)
Sep 09, 2020 2.390 2.390 2.190 2.200 579,430 -0.09(-3.93%)
Sep 08, 2020 2.370 2.460 2.280 2.290 388,199 -0.08(-3.38%)
Sep 04, 2020 2.390 2.440 2.160 2.370 575,700 +0.04(+1.72%)
Sep 03, 2020 2.500 2.500 2.250 2.330 399,951 -0.16(-6.43%)
Sep 02, 2020 2.620 2.650 2.460 2.490 388,191 -0.13(-4.96%)
Sep 01, 2020 2.660 2.705 2.590 2.620 372,057 -0.01(-0.38%)
Aug 31, 2020 2.810 2.810 2.600 2.630 317,331 -0.12(-4.36%)
Aug 28, 2020 2.730 2.830 2.700 2.750 320,400 +0.07(+2.61%)
Aug 27, 2020 2.780 2.810 2.620 2.680 485,637 -0.05(-1.83%)
Aug 26, 2020 2.650 2.890 2.650 2.730 356,474 +0.10(+3.80%)
Aug 25, 2020 2.700 2.750 2.560 2.630 447,814 -0.05(-1.87%)
Aug 24, 2020 2.760 2.760 2.660 2.680 205,744 -0.03(-1.11%)
Aug 21, 2020 2.840 2.850 2.700 2.710 238,000 -0.12(-4.41%)
Aug 20, 2020 2.820 2.900 2.790 2.835 194,384 -0.06(-1.90%)
Aug 19, 2020 3.150 3.150 2.690 2.890 713,708 -0.28(-8.83%)
Aug 18, 2020 3.250 3.290 3.130 3.170 55,048 -0.09(-2.76%)
Aug 17, 2020 3.140 3.290 3.120 3.260 268,014 +0.12(+3.82%)
Aug 14, 2020 3.230 3.235 3.030 3.140 179,400 -0.13(-3.98%)
Aug 13, 2020 3.230 3.440 3.210 3.270 155,137 -0.00(-0.15%)
Aug 12, 2020 3.290 3.400 3.220 3.275 357,198 +0.06(+2.02%)
Aug 11, 2020 3.200 3.600 3.150 3.210 521,146 +0.08(+2.56%)
Aug 10, 2020 3.250 3.330 3.060 3.130 232,697 -0.21(-6.15%)
Aug 07, 2020 3.250 3.400 3.190 3.335 161,500 +0.06(+1.99%)
Aug 06, 2020 3.170 3.270 3.100 3.270 116,968 +0.08(+2.51%)
Aug 05, 2020 3.160 3.240 3.000 3.190 110,890 +0.07(+2.24%)
Aug 04, 2020 3.070 3.130 3.000 3.120 162,530 +0.01(+0.32%)
Aug 03, 2020 3.010 3.120 2.950 3.110 183,028 +0.11(+3.67%)
Jul 31, 2020 3.040 3.130 2.920 3.000 140,500 -0.09(-2.91%)
Jul 30, 2020 3.010 3.130 2.970 3.090 108,594 +0.04(+1.31%)
Jul 29, 2020 3.080 3.210 3.010 3.050 141,228 -0.02(-0.65%)
Jul 28, 2020 3.070 3.140 2.950 3.070 137,235 -0.05(-1.60%)
Jul 27, 2020 3.020 3.170 3.020 3.120 108,341 +0.02(+0.65%)
Jul 24, 2020 3.240 3.330 3.080 3.100 103,800 -0.14(-4.32%)
Jul 23, 2020 3.310 3.360 3.110 3.240 176,172 -0.05(-1.52%)
Jul 22, 2020 3.300 3.420 3.250 3.290 116,166 -0.11(-3.24%)
Jul 21, 2020 3.330 3.500 3.300 3.400 166,834 +0.12(+3.66%)
Jul 20, 2020 3.270 3.310 3.170 3.280 106,109 +0.01(+0.31%)
Jul 17, 2020 3.440 3.488 3.210 3.270 127,200 -0.13(-3.96%)
Jul 16, 2020 3.200 3.570 3.150 3.405 338,425 +0.18(+5.75%)
Jul 15, 2020 3.000 3.260 2.910 3.220 500,797 +0.36(+12.59%)
Jul 14, 2020 2.850 2.880 2.720 2.860 328,459 +0.00(+0.00%)
Jul 13, 2020 3.130 3.140 2.840 2.860 261,668 -0.19(-6.23%)
Jul 10, 2020 2.890 3.060 2.790 3.050 189,400 +0.19(+6.64%)
Jul 09, 2020 3.070 3.130 2.850 2.860 281,963 -0.12(-4.03%)
Jul 08, 2020 2.860 3.000 2.750 2.980 374,586 +0.08(+2.94%)
Jul 07, 2020 3.160 3.160 2.870 2.895 156,267 -0.29(-8.96%)
Jul 06, 2020 3.060 3.190 3.030 3.180 226,208 +0.20(+6.71%)
Jul 02, 2020 3.070 3.070 2.940 2.980 211,900 +0.00(+0.17%)
Jul 01, 2020 3.110 3.180 2.900 2.975 297,657 -0.12(-4.03%)
Jun 30, 2020 3.010 3.120 2.970 3.100 194,418 +0.07(+2.31%)
Jun 29, 2020 2.970 3.150 2.910 3.030 164,948 +0.11(+3.77%)
Jun 26, 2020 3.160 3.210 2.900 2.920 1,195,400 -0.24(-7.59%)
Jun 25, 2020 3.120 3.190 3.070 3.160 187,359 +0.01(+0.32%)
Jun 24, 2020 3.230 3.325 3.070 3.150 294,475 -0.16(-4.83%)
Jun 23, 2020 3.380 3.440 3.260 3.310 194,129 -0.02(-0.60%)
Jun 22, 2020 3.320 3.380 3.250 3.330 167,024 -0.02(-0.60%)
Jun 19, 2020 3.300 3.430 3.300 3.350 371,400 +0.02(+0.60%)
Jun 18, 2020 3.180 3.400 3.180 3.330 190,956 +0.15(+4.72%)
Jun 17, 2020 3.320 3.320 3.160 3.180 153,809 -0.10(-3.05%)
Jun 16, 2020 3.550 3.600 3.190 3.280 204,141 -0.16(-4.65%)
Jun 15, 2020 3.100 3.450 3.100 3.440 263,249 +0.23(+7.17%)
Jun 12, 2020 3.270 3.340 3.100 3.210 344,600 +0.12(+4.05%)
Jun 11, 2020 3.650 3.685 3.080 3.085 558,938 -0.71(-18.82%)
Jun 10, 2020 3.920 3.920 3.660 3.800 429,855 -0.12(-3.06%)
Jun 09, 2020 3.940 4.120 3.820 3.920 393,223 -0.07(-1.75%)
Jun 08, 2020 3.950 4.210 3.670 3.990 541,558 +0.11(+2.84%)
Jun 05, 2020 3.800 3.930 3.770 3.880 677,900 +0.29(+8.08%)
Jun 04, 2020 3.610 3.840 3.580 3.590 398,474 -0.09(-2.45%)
Jun 03, 2020 3.470 3.890 3.440 3.680 433,155 +0.24(+6.98%)
Jun 02, 2020 3.510 3.560 3.290 3.440 561,351 -0.04(-1.15%)
Jun 01, 2020 3.770 3.810 3.470 3.480 405,615 -0.29(-7.57%)
May 29, 2020 3.660 3.790 3.500 3.765 358,800 +0.10(+2.87%)
May 28, 2020 3.850 3.950 3.630 3.660 823,847 -0.11(-2.92%)
May 27, 2020 3.460 3.850 3.460 3.770 845,251 +0.35(+10.23%)
May 26, 2020 3.290 3.530 3.230 3.420 401,011 +0.26(+8.23%)
May 22, 2020 3.050 3.190 2.910 3.160 202,200 +0.12(+3.95%)
May 21, 2020 2.860 3.240 2.820 3.040 454,165 +0.19(+6.67%)
May 20, 2020 2.790 3.000 2.750 2.850 548,674 +0.17(+6.34%)
May 19, 2020 2.410 2.980 2.410 2.680 1,170,273 +0.27(+10.97%)
May 18, 2020 2.530 2.645 2.400 2.415 480,461 +0.02(+1.05%)
May 15, 2020 2.360 2.400 2.250 2.390 436,000 +0.03(+1.27%)
May 14, 2020 2.460 2.460 2.270 2.360 579,029 -0.20(-7.81%)
May 13, 2020 2.910 2.910 2.450 2.560 493,305 -0.36(-12.33%)
May 12, 2020 2.970 3.020 2.900 2.920 265,436 -0.01(-0.34%)
May 11, 2020 3.100 3.170 2.883 2.930 344,278 -0.27(-8.58%)
May 08, 2020 2.780 3.240 2.700 3.205 625,400 +0.37(+12.85%)
May 07, 2020 2.620 2.840 2.600 2.840 327,604 +0.23(+8.81%)
May 06, 2020 2.870 2.910 2.600 2.610 513,519 -0.39(-13.00%)
May 05, 2020 3.160 3.260 2.900 3.000 646,599 -0.05(-1.64%)
May 04, 2020 2.910 3.080 2.720 3.050 549,581 +0.06(+2.01%)
May 01, 2020 2.810 2.990 2.570 2.990 521,600 +0.10(+3.46%)
Apr 30, 2020 2.950 3.120 2.835 2.890 689,516 -0.20(-6.47%)
Apr 29, 2020 2.880 3.310 2.870 3.090 625,691 +0.30(+10.75%)
Apr 28, 2020 2.870 2.910 2.750 2.790 279,206 +0.09(+3.33%)
Apr 27, 2020 2.390 2.710 2.390 2.700 344,373 +0.31(+12.97%)
Apr 24, 2020 2.380 2.450 2.290 2.390 191,400 -0.04(-1.65%)
Apr 23, 2020 2.420 2.551 2.390 2.430 245,509 +0.00(+0.00%)
Apr 22, 2020 2.430 2.500 2.350 2.430 224,619 +0.05(+2.10%)
Apr 21, 2020 2.510 2.570 2.370 2.380 154,341 -0.21(-7.93%)
Apr 20, 2020 2.510 2.770 2.510 2.585 208,058 -0.06(-2.08%)
Apr 17, 2020 2.800 2.850 2.460 2.640 285,300 +0.06(+2.33%)
Apr 16, 2020 2.710 2.730 2.570 2.580 196,097 -0.15(-5.49%)
Apr 15, 2020 2.720 2.780 2.560 2.730 181,011 -0.15(-5.21%)
Apr 14, 2020 2.910 3.000 2.750 2.880 312,805 +0.05(+1.77%)
Apr 13, 2020 2.750 2.900 2.610 2.830 262,016 +0.06(+2.17%)
Apr 09, 2020 2.670 2.800 2.550 2.770 368,800 +0.21(+8.20%)
Apr 08, 2020 2.550 2.640 2.450 2.560 342,597 +0.09(+3.64%)
Apr 07, 2020 2.620 2.732 2.370 2.470 673,017 -0.03(-1.20%)
Apr 06, 2020 2.230 2.540 2.230 2.500 405,008 +0.28(+12.61%)
Apr 03, 2020 2.280 2.350 2.060 2.220 410,000 -0.10(-4.31%)
Apr 02, 2020 2.390 2.640 2.170 2.320 353,864 -0.07(-2.93%)
Apr 01, 2020 2.660 2.660 2.320 2.390 378,572 -0.43(-15.25%)
Mar 31, 2020 2.330 2.940 2.220 2.820 1,046,589 +0.51(+22.08%)
Mar 30, 2020 2.560 2.586 2.190 2.310 391,666 -0.25(-9.77%)
Mar 27, 2020 2.510 2.730 2.400 2.560 569,900 -0.06(-2.29%)
Mar 26, 2020 2.420 2.750 2.420 2.620 720,252 +0.25(+10.55%)
Mar 25, 2020 2.000 2.560 1.950 2.370 761,018 +0.37(+18.50%)
Mar 24, 2020 1.950 2.090 1.920 2.000 588,876 +0.07(+3.63%)
Mar 23, 2020 2.260 2.280 1.850 1.930 873,091 -0.27(-12.27%)
Mar 20, 2020 2.620 2.690 2.070 2.200 1,093,900 -0.39(-15.06%)
Mar 19, 2020 2.250 3.060 2.100 2.590 983,875 +0.31(+13.60%)
Mar 18, 2020 2.680 2.890 2.150 2.280 583,386 -0.68(-22.97%)
Mar 17, 2020 2.900 3.030 2.470 2.960 719,793 +0.17(+6.09%)
Mar 16, 2020 2.590 3.130 2.450 2.790 776,685 -0.28(-9.12%)
Mar 13, 2020 2.660 3.070 2.390 3.070 643,700 +0.58(+23.29%)
Mar 12, 2020 2.520 2.970 1.850 2.490 1,708,765 -0.19(-7.09%)
Mar 11, 2020 2.860 2.880 2.640 2.680 525,427 -0.27(-9.15%)
Mar 10, 2020 2.790 2.970 2.650 2.950 604,638 +0.34(+13.03%)
Mar 09, 2020 2.520 2.740 2.520 2.610 469,486 -0.22(-7.77%)
Mar 06, 2020 3.020 3.040 2.610 2.830 1,490,100 -0.31(-9.87%)
Mar 05, 2020 3.400 3.470 3.030 3.140 930,308 -0.36(-10.29%)
Mar 04, 2020 3.460 3.630 3.410 3.500 520,773 +0.02(+0.57%)
Mar 03, 2020 3.700 3.940 3.460 3.480 811,559 -0.19(-5.18%)
Mar 02, 2020 3.610 3.740 3.400 3.670 905,371 +0.17(+4.86%)
Feb 28, 2020 3.720 3.840 3.250 3.500 2,343,200 +0.51(+17.06%)
Feb 27, 2020 3.010 3.250 2.840 2.990 1,284,880 -0.13(-4.17%)
Feb 26, 2020 3.190 3.290 3.015 3.120 711,608 -0.09(-2.80%)
Feb 25, 2020 3.530 3.603 3.090 3.210 658,704 -0.33(-9.32%)
Feb 24, 2020 3.520 3.620 3.320 3.540 458,999 -0.14(-3.80%)
Feb 21, 2020 3.740 3.740 3.520 3.680 357,400 -0.06(-1.60%)
Feb 20, 2020 3.760 3.890 3.640 3.740 335,331 -0.01(-0.27%)
Feb 19, 2020 3.920 4.000 3.700 3.750 607,677 -0.16(-4.09%)
Feb 18, 2020 3.920 4.040 3.820 3.910 292,193 +0.01(+0.26%)
Feb 14, 2020 4.050 4.050 3.880 3.900 215,900 -0.14(-3.47%)
Feb 13, 2020 4.070 4.160 3.970 4.040 145,915 -0.05(-1.34%)
Feb 12, 2020 3.950 4.150 3.950 4.095 306,374 +0.19(+5.00%)
Feb 11, 2020 3.800 3.980 3.750 3.900 386,688 +0.12(+3.17%)
Feb 10, 2020 3.820 3.870 3.730 3.780 213,198 -0.09(-2.33%)
Feb 07, 2020 4.140 4.140 3.750 3.870 208,700 -0.26(-6.30%)
Feb 06, 2020 4.200 4.460 4.050 4.130 528,918 -0.02(-0.48%)
Feb 05, 2020 3.960 4.260 3.950 4.150 473,528 +0.17(+4.14%)
Feb 04, 2020 3.840 4.000 3.830 3.985 246,646 +0.07(+1.92%)
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.