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 (%)
Nov 30, 2023 0.6500 0.6900 0.6294 0.6720 301,411 +0.03(+4.67%)
Nov 29, 2023 0.6500 0.6893 0.6350 0.6420 250,421 -0.01(-1.89%)
Nov 28, 2023 0.6200 0.6841 0.6172 0.6544 105,253 +0.03(+4.37%)
Nov 27, 2023 0.6500 0.6706 0.6270 0.6270 64,864 -0.03(-3.91%)
Nov 24, 2023 0.6648 0.6750 0.6518 0.6525 16,659 -0.01(-1.75%)
Nov 22, 2023 0.6600 0.6783 0.6600 0.6641 40,431 +0.01(+1.39%)
Nov 21, 2023 0.6500 0.6741 0.6500 0.6550 73,312 +0.01(+0.78%)
Nov 20, 2023 0.6233 0.6615 0.6233 0.6499 392,870 +0.03(+4.27%)
Nov 17, 2023 0.6500 0.6799 0.6100 0.6233 119,623 -0.01(-2.09%)
Nov 16, 2023 0.6900 0.6905 0.6262 0.6366 94,287 -0.06(-8.38%)
Nov 15, 2023 0.6500 0.7200 0.6302 0.6948 265,319 +0.05(+8.58%)
Nov 14, 2023 0.6301 0.6500 0.6140 0.6399 263,675 +0.00(+0.05%)
Nov 13, 2023 0.6400 0.6499 0.6174 0.6396 124,429 +0.01(+1.49%)
Nov 10, 2023 0.6354 0.6590 0.5800 0.6302 192,846 -0.02(-3.43%)
Nov 09, 2023 0.6300 0.6876 0.6100 0.6526 294,730 +0.02(+3.59%)
Nov 08, 2023 0.5802 0.6300 0.5760 0.6300 257,924 +0.02(+3.28%)
Nov 07, 2023 0.6300 0.6300 0.5623 0.6100 687,862 -0.01(-2.01%)
Nov 06, 2023 0.6495 0.6560 0.6201 0.6225 88,569 -0.03(-3.88%)
Nov 03, 2023 0.6295 0.6495 0.6104 0.6476 107,454 +0.02(+2.92%)
Nov 02, 2023 0.6294 0.6294 0.6200 0.6292 74,106 +0.00(+0.59%)
Nov 01, 2023 0.6400 0.6490 0.6200 0.6255 38,369 -0.01(-2.25%)
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%)
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.