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 )

14.40 +0.71 (+5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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.