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 (%)
Mar 31, 2016 30.40 30.62 30.03 30.04 529,410 -0.46(-1.51%)
Mar 30, 2016 30.55 30.69 29.77 30.50 488,601 +0.12(+0.39%)
Mar 29, 2016 29.84 30.44 29.51 30.38 406,655 +0.56(+1.88%)
Mar 28, 2016 30.12 30.18 29.33 29.82 279,768 -0.03(-0.10%)
Mar 24, 2016 29.56 29.85 29.85 29.85 270,700 +0.19(+0.64%)
Mar 23, 2016 30.31 30.80 29.42 29.66 427,923 -0.88(-2.88%)
Mar 22, 2016 30.47 30.75 30.11 30.54 461,020 +0.30(+0.99%)
Mar 21, 2016 30.35 30.54 29.57 30.24 817,508 -0.26(-0.85%)
Mar 18, 2016 30.23 30.93 30.20 30.50 1,390,109 +0.39(+1.30%)
Mar 17, 2016 29.87 30.28 29.52 30.11 758,448 +0.27(+0.90%)
Mar 16, 2016 29.16 30.02 28.97 29.84 450,643 +0.61(+2.09%)
Mar 15, 2016 30.44 30.59 29.05 29.23 905,335 -1.44(-4.70%)
Mar 14, 2016 28.34 30.89 28.20 30.67 1,261,358 +2.38(+8.41%)
Mar 11, 2016 27.36 28.64 26.66 28.29 1,163,952 +1.07(+3.93%)
Mar 10, 2016 27.51 28.07 26.86 27.22 1,051,808 -0.12(-0.44%)
Mar 09, 2016 27.54 27.75 26.86 27.34 1,309,684 -0.07(-0.26%)
Mar 08, 2016 26.56 28.25 26.51 27.41 2,680,140 +0.37(+1.37%)
Mar 07, 2016 34.64 34.64 26.21 27.04 9,496,930 -13.67(-33.58%)
Mar 04, 2016 40.25 41.35 39.64 40.71 503,700 +0.61(+1.52%)
Mar 03, 2016 39.98 40.69 39.50 40.10 810,781 +0.10(+0.25%)
Mar 02, 2016 40.06 40.38 38.54 40.00 759,449 +0.00(+0.00%)
Mar 01, 2016 40.93 40.93 37.15 40.00 2,011,859 -1.15(-2.79%)
Feb 29, 2016 42.52 43.48 40.83 41.15 748,603 -1.80(-4.19%)
Feb 26, 2016 42.27 43.53 42.07 42.95 595,233 +0.68(+1.61%)
Feb 25, 2016 42.56 42.65 41.28 42.27 511,381 -0.24(-0.56%)
Feb 24, 2016 40.33 42.84 40.03 42.51 523,315 +1.70(+4.17%)
Feb 23, 2016 40.60 41.81 40.58 40.81 585,864 -0.06(-0.15%)
Feb 22, 2016 39.65 41.71 39.54 40.87 708,431 +1.58(+4.02%)
Feb 19, 2016 38.11 40.00 37.62 39.29 1,148,852 +0.72(+1.87%)
Feb 18, 2016 37.09 38.77 37.02 38.57 1,049,849 +1.23(+3.29%)
Feb 17, 2016 36.22 38.03 33.41 37.34 1,653,416 -0.24(-0.64%)
Feb 16, 2016 35.94 37.83 34.26 37.58 1,038,820 +1.98(+5.56%)
Feb 12, 2016 35.04 35.60 35.60 35.60 640,800 +0.84(+2.42%)
Feb 11, 2016 34.64 35.21 33.17 34.76 722,551 -0.42(-1.19%)
Feb 10, 2016 34.64 36.17 34.30 35.18 624,943 +0.89(+2.60%)
Feb 09, 2016 33.95 35.33 33.74 34.29 613,639 -0.13(-0.38%)
Feb 08, 2016 35.36 35.55 33.79 34.42 836,809 -1.47(-4.10%)
Feb 05, 2016 39.76 40.22 35.40 35.89 722,852 -3.87(-9.73%)
Feb 04, 2016 38.96 40.14 38.70 39.76 453,596 +0.57(+1.45%)
Feb 03, 2016 38.20 39.26 37.71 39.19 828,214 +1.25(+3.29%)
Feb 02, 2016 38.74 39.06 37.17 37.94 1,195,393 -1.06(-2.72%)
Feb 01, 2016 38.31 39.46 36.37 39.00 1,087,371 +0.47(+1.22%)
Jan 29, 2016 39.65 40.36 37.62 38.53 7,307,954 -1.04(-2.63%)
Jan 28, 2016 39.59 40.28 37.54 39.57 673,302 +0.13(+0.33%)
Jan 27, 2016 42.64 42.90 39.17 39.44 878,694 -3.55(-8.26%)
Jan 26, 2016 41.75 43.14 41.46 42.99 1,185,006 +1.79(+4.34%)
Jan 25, 2016 40.53 42.69 40.23 41.20 754,928 +0.42(+1.03%)
Jan 22, 2016 39.52 40.99 38.61 40.78 525,740 +1.94(+4.99%)
Jan 21, 2016 37.84 39.56 37.13 38.84 567,172 +1.34(+3.57%)
Jan 20, 2016 36.08 38.41 34.18 37.50 1,036,712 +0.82(+2.24%)
Jan 19, 2016 42.70 43.34 35.95 36.68 1,096,477 -5.67(-13.39%)
Jan 15, 2016 40.12 42.35 42.35 42.35 903,900 +0.94(+2.27%)
Jan 14, 2016 38.47 42.40 38.22 41.41 839,756 +3.08(+8.04%)
Jan 13, 2016 38.27 39.00 37.89 38.33 750,687 +0.60(+1.59%)
Jan 12, 2016 36.27 38.05 36.00 37.73 605,508 +1.70(+4.72%)
Jan 11, 2016 36.87 37.36 35.52 36.03 560,975 -0.37(-1.02%)
Jan 08, 2016 38.23 38.69 36.34 36.40 407,408 -1.82(-4.76%)
Jan 07, 2016 39.03 39.28 37.61 38.22 349,753 -1.26(-3.19%)
Jan 06, 2016 39.49 40.18 39.15 39.48 352,174 -0.70(-1.74%)
Jan 05, 2016 40.68 40.84 39.96 40.18 393,892 -0.36(-0.89%)
Jan 04, 2016 40.32 40.69 39.07 40.54 848,229 -0.61(-1.48%)
Dec 31, 2015 41.90 41.15 41.15 41.15 317,300 -0.86(-2.05%)
Dec 30, 2015 42.29 42.70 41.91 42.01 294,169 -0.13(-0.31%)
Dec 29, 2015 41.81 42.36 41.72 42.14 390,017 +0.67(+1.62%)
Dec 28, 2015 41.19 41.52 40.15 41.47 365,252 +0.27(+0.66%)
Dec 24, 2015 40.88 41.20 41.20 41.20 175,400 +0.25(+0.61%)
Dec 23, 2015 39.98 41.14 39.96 40.95 419,182 +1.35(+3.41%)
Dec 22, 2015 38.66 39.68 38.36 39.60 264,169 +1.18(+3.07%)
Dec 21, 2015 38.60 38.69 37.99 38.42 259,927 +0.19(+0.50%)
Dec 18, 2015 38.42 38.91 37.92 38.23 745,548 -0.13(-0.34%)
Dec 17, 2015 38.29 39.02 38.29 38.36 455,576 +0.30(+0.79%)
Dec 16, 2015 38.16 38.26 37.55 38.06 435,969 +0.06(+0.16%)
Dec 15, 2015 37.81 38.32 37.41 38.00 876,754 +0.51(+1.36%)
Dec 14, 2015 38.78 38.92 36.91 37.49 597,726 -1.43(-3.67%)
Dec 11, 2015 40.23 40.59 38.62 38.92 404,908 -1.81(-4.44%)
Dec 10, 2015 41.60 41.88 40.57 40.73 206,043 -0.78(-1.88%)
Dec 09, 2015 42.28 42.70 41.36 41.51 157,342 -0.87(-2.05%)
Dec 08, 2015 43.01 43.70 42.38 42.38 156,562 -0.98(-2.26%)
Dec 07, 2015 43.54 43.54 42.24 43.36 299,531 -0.20(-0.46%)
Dec 04, 2015 43.99 45.00 41.92 43.56 500,216 -0.44(-1.00%)
Dec 03, 2015 44.58 45.21 43.57 44.00 600,119 -0.46(-1.03%)
Dec 02, 2015 43.36 44.56 43.36 44.46 380,086 +0.94(+2.16%)
Dec 01, 2015 42.35 43.64 42.04 43.52 276,347 +1.42(+3.37%)
Nov 30, 2015 42.29 42.65 41.83 42.10 242,285 -0.15(-0.36%)
Nov 27, 2015 41.96 42.60 41.69 42.25 67,139 +0.23(+0.55%)
Nov 25, 2015 41.01 42.02 42.02 42.02 199,700 +1.08(+2.64%)
Nov 24, 2015 40.51 41.06 39.41 40.94 347,933 +0.38(+0.94%)
Nov 23, 2015 42.24 42.37 40.39 40.56 317,771 -1.68(-3.98%)
Nov 20, 2015 43.01 43.25 41.93 42.24 326,873 -0.49(-1.15%)
Nov 19, 2015 42.29 42.86 41.71 42.73 273,335 +0.39(+0.92%)
Nov 18, 2015 43.13 43.13 41.89 42.34 399,849 -0.47(-1.10%)
Nov 17, 2015 43.28 43.42 42.41 42.81 354,266 -0.47(-1.09%)
Nov 16, 2015 42.12 43.33 41.83 43.28 298,778 +1.18(+2.80%)
Nov 13, 2015 42.54 43.56 41.99 42.10 347,853 -0.69(-1.61%)
Nov 12, 2015 43.64 43.81 42.68 42.79 249,857 -0.98(-2.24%)
Nov 11, 2015 44.38 44.64 43.52 43.77 226,269 -0.67(-1.51%)
Nov 10, 2015 43.83 44.62 43.41 44.44 313,762 +0.25(+0.57%)
Nov 09, 2015 46.36 46.66 43.97 44.19 498,945 -2.38(-5.11%)
Nov 06, 2015 45.35 46.65 45.03 46.57 573,248 +1.38(+3.05%)
Nov 05, 2015 44.31 46.36 42.56 45.19 715,679 +1.87(+4.32%)
Nov 04, 2015 44.62 44.88 42.86 43.32 635,508 -1.34(-3.00%)
Nov 03, 2015 44.28 45.01 43.71 44.66 287,329 +0.04(+0.09%)
Nov 02, 2015 42.98 44.67 42.76 44.62 376,919 +1.84(+4.30%)
Oct 30, 2015 42.44 43.27 42.14 42.78 475,124 +0.33(+0.78%)
Oct 29, 2015 42.91 42.91 42.07 42.45 317,874 -0.20(-0.47%)
Oct 28, 2015 42.44 42.91 42.00 42.65 571,942 +0.31(+0.73%)
Oct 27, 2015 43.28 43.32 42.14 42.34 277,989 -0.71(-1.65%)
Oct 26, 2015 43.24 43.29 42.73 43.05 260,760 -0.19(-0.44%)
Oct 23, 2015 43.49 43.70 42.70 43.24 240,609 +0.14(+0.32%)
Oct 22, 2015 41.67 43.61 41.39 43.10 548,923 +2.07(+5.05%)
Oct 21, 2015 44.37 44.44 41.01 41.03 739,063 -3.04(-6.90%)
Oct 20, 2015 46.10 46.36 43.95 44.07 328,399 -1.92(-4.17%)
Oct 19, 2015 44.60 46.40 44.48 45.99 813,763 +1.44(+3.23%)
Oct 16, 2015 45.43 45.65 43.62 44.55 965,043 -2.44(-5.19%)
Oct 15, 2015 47.10 47.10 46.09 46.99 472,790 +0.21(+0.45%)
Oct 14, 2015 49.05 49.32 46.51 46.78 354,784 -2.45(-4.98%)
Oct 13, 2015 50.30 50.30 49.06 49.23 315,159 -1.24(-2.46%)
Oct 12, 2015 50.75 51.37 50.12 50.47 235,937 -0.53(-1.04%)
Oct 09, 2015 50.78 51.11 49.99 51.00 407,036 +0.39(+0.77%)
Oct 08, 2015 49.95 50.87 48.84 50.61 323,036 +0.39(+0.78%)
Oct 07, 2015 48.95 50.32 48.51 50.22 726,230 +1.38(+2.83%)
Oct 06, 2015 49.36 50.86 48.17 48.84 620,686 -0.89(-1.79%)
Oct 05, 2015 48.39 49.98 47.35 49.73 538,037 +1.61(+3.35%)
Oct 02, 2015 46.45 48.21 45.52 48.12 574,838 +1.27(+2.71%)
Oct 01, 2015 45.87 47.39 45.13 46.85 705,963 +0.70(+1.52%)
Sep 30, 2015 43.39 47.45 42.19 46.15 1,689,540 +4.68(+11.29%)
Sep 29, 2015 43.40 43.40 41.37 41.47 374,364 -1.68(-3.89%)
Sep 28, 2015 44.98 44.98 42.69 43.15 257,772 -1.86(-4.13%)
Sep 25, 2015 46.58 46.58 44.40 45.01 284,686 -1.25(-2.70%)
Sep 24, 2015 46.28 46.37 45.08 46.26 305,629 -0.29(-0.62%)
Sep 23, 2015 47.31 47.45 46.34 46.55 364,260 -0.88(-1.86%)
Sep 22, 2015 48.00 48.24 47.17 47.43 251,853 -1.31(-2.69%)
Sep 21, 2015 48.36 50.19 47.97 48.74 373,030 +0.94(+1.97%)
Sep 18, 2015 48.77 48.90 47.27 47.80 731,816 -1.50(-3.04%)
Sep 17, 2015 49.52 50.59 49.01 49.30 287,206 -0.51(-1.02%)
Sep 16, 2015 49.45 50.13 48.08 49.81 238,835 +1.02(+2.09%)
Sep 15, 2015 48.75 49.29 48.59 48.79 259,517 -0.09(-0.18%)
Sep 14, 2015 49.09 48.96 48.48 48.88 206,522 -0.08(-0.16%)
Sep 11, 2015 48.70 49.00 48.30 48.96 223,167 +0.18(+0.37%)
Sep 10, 2015 48.29 48.87 48.04 48.78 307,484 +0.12(+0.25%)
Sep 09, 2015 48.18 49.89 48.18 48.66 507,055 +0.47(+0.98%)
Sep 08, 2015 47.87 48.31 47.26 48.19 463,604 +0.90(+1.90%)
Sep 04, 2015 46.19 47.29 47.29 47.29 638,100 +0.42(+0.90%)
Sep 03, 2015 44.86 48.16 44.37 46.87 1,409,160 +2.50(+5.63%)
Sep 02, 2015 48.69 48.69 43.00 44.37 1,995,363 -3.78(-7.85%)
Sep 01, 2015 51.17 51.60 48.02 48.15 698,711 -4.06(-7.78%)
Aug 31, 2015 53.49 53.92 52.05 52.21 382,768 -1.25(-2.34%)
Aug 28, 2015 53.26 53.89 51.89 53.46 457,370 -0.28(-0.52%)
Aug 27, 2015 54.09 54.88 53.03 53.74 379,309 +0.32(+0.60%)
Aug 26, 2015 54.87 55.16 52.48 53.42 543,279 -0.55(-1.02%)
Aug 25, 2015 55.07 55.91 53.62 53.97 527,859 +0.86(+1.62%)
Aug 24, 2015 52.74 56.11 52.48 53.11 570,310 -3.39(-6.00%)
Aug 21, 2015 58.44 59.45 56.34 56.50 752,937 -3.20(-5.36%)
Aug 20, 2015 62.97 63.14 59.52 59.70 738,770 -3.75(-5.91%)
Aug 19, 2015 63.85 64.36 63.10 63.45 269,960 -0.85(-1.32%)
Aug 18, 2015 64.34 64.77 64.02 64.30 302,710 -0.34(-0.53%)
Aug 17, 2015 64.00 65.00 63.46 64.64 294,399 +0.65(+1.02%)
Aug 14, 2015 61.99 64.04 61.34 63.99 252,836 +2.07(+3.34%)
Aug 13, 2015 62.26 62.44 61.12 61.92 215,498 -0.19(-0.31%)
Aug 12, 2015 60.61 62.32 60.00 62.11 314,461 +0.60(+0.98%)
Aug 11, 2015 61.41 62.69 60.38 61.51 296,400 +0.16(+0.26%)
Aug 10, 2015 61.24 61.98 60.78 61.35 244,296 +0.39(+0.64%)
Aug 07, 2015 60.45 61.60 59.93 60.96 267,107 +0.44(+0.73%)
Aug 06, 2015 61.80 61.99 59.73 60.52 361,096 -1.24(-2.01%)
Aug 05, 2015 57.62 62.12 57.05 61.76 702,133 +5.08(+8.96%)
Aug 04, 2015 56.90 57.76 54.00 56.68 583,911 -2.19(-3.72%)
Aug 03, 2015 58.38 59.14 58.04 58.87 333,427 +0.37(+0.63%)
Jul 31, 2015 57.01 58.58 56.92 58.50 203,803 +1.44(+2.52%)
Jul 30, 2015 56.53 57.30 56.20 57.06 179,133 +0.26(+0.46%)
Jul 29, 2015 56.77 57.49 55.76 56.80 140,989 -0.37(-0.65%)
Jul 28, 2015 56.66 57.47 55.39 57.17 152,399 +0.74(+1.31%)
Jul 27, 2015 56.03 56.61 55.09 56.43 147,112 -0.20(-0.35%)
Jul 24, 2015 57.41 58.00 56.36 56.63 209,175 -0.64(-1.12%)
Jul 23, 2015 58.10 58.70 57.16 57.27 127,375 -1.02(-1.75%)
Jul 22, 2015 57.55 58.42 57.29 58.29 186,315 +0.25(+0.43%)
Jul 21, 2015 58.25 58.90 57.90 58.04 168,640 -0.21(-0.36%)
Jul 20, 2015 58.52 59.20 58.05 58.25 225,182 -0.59(-1.00%)
Jul 17, 2015 57.95 59.95 57.66 58.84 237,537 +1.10(+1.91%)
Jul 16, 2015 56.76 57.93 56.48 57.74 169,104 +1.39(+2.47%)
Jul 15, 2015 56.12 56.90 55.99 56.35 157,755 +0.12(+0.21%)
Jul 14, 2015 56.59 57.08 56.20 56.23 191,599 -0.25(-0.44%)
Jul 13, 2015 55.85 56.75 55.15 56.48 192,648 +1.34(+2.43%)
Jul 10, 2015 55.06 55.41 54.47 55.14 182,358 +0.97(+1.79%)
Jul 09, 2015 53.76 54.59 53.29 54.17 326,703 +1.33(+2.52%)
Jul 08, 2015 52.39 52.97 52.08 52.84 302,036 -0.16(-0.30%)
Jul 07, 2015 53.00 53.15 51.00 53.00 265,846 +0.01(+0.02%)
Jul 06, 2015 52.75 53.80 52.75 52.99 171,383 -0.26(-0.49%)
Jul 02, 2015 53.57 53.25 53.25 53.25 159,700 -0.20(-0.37%)
Jul 01, 2015 53.39 54.13 52.93 53.45 231,943 +0.19(+0.36%)
Jun 30, 2015 53.31 54.16 53.01 53.26 294,110 +0.35(+0.66%)
Jun 29, 2015 53.69 54.36 52.76 52.91 354,457 -1.09(-2.02%)
Jun 26, 2015 54.76 54.76 53.71 54.00 338,613 -0.57(-1.04%)
Jun 25, 2015 55.20 55.20 54.21 54.57 209,696 -0.49(-0.89%)
Jun 24, 2015 55.88 55.88 54.59 55.06 243,043 -0.76(-1.36%)
Jun 23, 2015 55.82 55.96 54.91 55.82 217,918 +0.20(+0.36%)
Jun 22, 2015 54.61 55.66 54.31 55.62 235,915 +1.24(+2.28%)
Jun 19, 2015 54.44 54.54 53.59 54.38 381,283 +0.07(+0.13%)
Jun 18, 2015 53.80 54.67 53.36 54.31 347,125 +0.73(+1.36%)
Jun 17, 2015 53.62 54.03 53.13 53.58 327,677 -0.04(-0.07%)
Jun 16, 2015 53.28 54.26 52.89 53.62 366,247 +0.06(+0.11%)
Jun 15, 2015 56.34 56.34 52.89 53.56 603,759 -4.08(-7.08%)
Jun 12, 2015 57.22 57.98 57.22 57.64 210,639 +0.07(+0.12%)
Jun 11, 2015 57.99 58.06 57.53 57.57 191,084 -0.24(-0.42%)
Jun 10, 2015 56.74 58.01 56.29 57.81 291,493 +1.46(+2.59%)
Jun 09, 2015 56.54 56.58 55.45 56.35 146,914 -0.13(-0.23%)
Jun 08, 2015 57.46 57.90 56.40 56.48 174,953 -1.17(-2.03%)
Jun 05, 2015 56.81 57.73 56.40 57.65 119,541 +0.90(+1.59%)
Jun 04, 2015 57.10 57.76 56.35 56.75 160,470 -0.93(-1.61%)
Jun 03, 2015 56.79 58.22 56.79 57.68 256,264 +0.51(+0.89%)
Jun 02, 2015 56.87 57.74 56.57 57.17 130,384 +0.11(+0.19%)
Jun 01, 2015 57.04 57.50 56.06 57.06 189,964 +0.48(+0.85%)
May 29, 2015 56.78 56.95 55.89 56.58 308,178 -0.37(-0.65%)
May 28, 2015 56.32 57.49 56.11 56.95 192,457 +0.59(+1.05%)
May 27, 2015 56.70 56.70 55.86 56.36 194,351 +0.10(+0.18%)
May 26, 2015 56.64 56.99 55.69 56.26 258,640 +0.00(+0.00%)
May 22, 2015 56.00 56.26 56.26 56.26 220,400 +0.28(+0.50%)
May 21, 2015 55.56 56.36 55.56 55.98 212,030 +0.60(+1.08%)
May 20, 2015 55.64 55.70 54.63 55.38 274,058 -0.36(-0.65%)
May 19, 2015 55.07 56.57 55.01 55.74 265,026 +0.46(+0.83%)
May 18, 2015 54.72 56.15 54.01 55.28 337,578 +0.47(+0.86%)
May 15, 2015 54.11 54.89 53.60 54.81 425,578 +0.78(+1.44%)
May 14, 2015 52.87 54.27 52.60 54.03 253,176 +1.34(+2.54%)
May 13, 2015 51.53 53.21 51.16 52.69 475,909 +1.57(+3.07%)
May 12, 2015 50.55 51.65 50.09 51.12 315,869 +0.20(+0.39%)
May 11, 2015 49.97 51.39 49.86 50.92 290,098 +0.90(+1.80%)
May 08, 2015 51.08 51.20 50.02 50.02 384,847 -0.87(-1.71%)
May 07, 2015 49.54 51.22 49.36 50.89 321,094 +1.46(+2.95%)
May 06, 2015 48.82 51.18 47.19 49.43 692,158 +0.93(+1.92%)
May 05, 2015 50.95 50.95 44.40 48.50 1,544,816 -3.04(-5.90%)
May 04, 2015 52.75 52.75 51.27 51.54 323,969 -1.10(-2.09%)
May 01, 2015 52.61 53.25 52.05 52.64 214,883 +0.28(+0.53%)
Apr 30, 2015 53.02 53.31 52.29 52.36 244,638 -0.76(-1.43%)
Apr 29, 2015 52.92 53.71 52.88 53.12 150,997 -0.01(-0.02%)
Apr 28, 2015 53.82 53.86 52.90 53.13 184,926 -0.72(-1.34%)
Apr 27, 2015 53.35 54.61 53.14 53.85 181,924 +0.37(+0.69%)
Apr 24, 2015 53.53 53.75 52.87 53.48 125,381 +0.13(+0.24%)
Apr 23, 2015 53.33 53.77 53.00 53.35 158,619 +0.02(+0.04%)
Apr 22, 2015 53.42 53.85 52.98 53.33 158,035 -0.33(-0.61%)
Apr 21, 2015 53.88 54.10 53.88 53.66 130,709 +0.16(+0.30%)
Apr 20, 2015 53.36 54.50 52.57 53.50 190,118 +0.61(+1.15%)
Apr 17, 2015 53.64 53.82 52.56 52.89 316,029 -1.17(-2.16%)
Apr 16, 2015 52.95 54.12 52.77 54.06 218,072 +1.21(+2.29%)
Apr 15, 2015 52.45 53.72 52.28 52.85 316,363 +0.51(+0.97%)
Apr 14, 2015 52.04 52.67 51.80 52.34 219,987 +0.07(+0.13%)
Apr 13, 2015 52.23 52.73 52.02 52.27 145,395 +0.01(+0.02%)
Apr 10, 2015 52.27 52.85 52.04 52.26 162,795 +0.15(+0.29%)
Apr 09, 2015 52.52 52.94 51.83 52.11 211,546 -0.50(-0.95%)
Apr 08, 2015 51.26 52.92 51.04 52.61 188,819 +1.15(+2.23%)
Apr 07, 2015 50.58 51.67 50.58 51.46 176,732 +0.83(+1.64%)
Apr 06, 2015 50.95 51.23 50.49 50.63 132,937 -0.41(-0.80%)
Apr 02, 2015 51.52 51.04 51.04 51.04 179,600 -0.38(-0.74%)
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.