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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 30, 2019 1.850 1.900 1.780 1.860 828,300 +0.02(+1.09%)
Aug 29, 2019 1.870 1.910 1.810 1.840 474,885 +0.01(+0.55%)
Aug 28, 2019 1.850 1.870 1.810 1.830 287,734 -0.02(-1.08%)
Aug 27, 2019 2.000 2.070 1.810 1.850 637,430 -0.13(-6.57%)
Aug 26, 2019 1.860 2.010 1.820 1.980 911,132 +0.18(+10.00%)
Aug 23, 2019 1.900 1.910 1.763 1.800 1,192,000 -0.11(-5.76%)
Aug 22, 2019 2.000 2.080 1.830 1.910 1,344,415 -0.03(-1.55%)
Aug 21, 2019 1.810 1.970 1.750 1.940 1,317,107 +0.20(+11.49%)
Aug 20, 2019 1.530 1.800 1.530 1.740 1,275,102 +0.19(+12.26%)
Aug 19, 2019 1.610 1.670 1.500 1.550 849,959 -0.06(-3.73%)
Aug 16, 2019 1.510 1.630 1.430 1.610 1,263,600 +0.13(+8.78%)
Aug 15, 2019 1.800 1.850 1.460 1.480 1,145,606 -0.31(-17.32%)
Aug 14, 2019 1.970 1.970 1.760 1.790 776,035 -0.14(-7.25%)
Aug 13, 2019 1.860 2.060 1.850 1.930 859,410 +0.05(+2.66%)
Aug 12, 2019 2.010 2.080 1.800 1.880 827,143 -0.12(-6.00%)
Aug 09, 2019 1.970 2.060 1.835 2.000 1,038,300 +0.03(+1.52%)
Aug 08, 2019 2.050 2.200 1.860 1.970 1,688,031 -0.05(-2.48%)
Aug 07, 2019 2.800 2.940 1.790 2.020 2,529,703 -1.00(-33.11%)
Aug 06, 2019 3.100 3.190 2.950 3.020 616,452 -0.07(-2.27%)
Aug 05, 2019 3.170 3.200 3.020 3.090 499,750 -0.13(-4.04%)
Aug 02, 2019 3.220 3.280 3.100 3.220 517,800 -0.01(-0.31%)
Aug 01, 2019 3.270 3.460 3.200 3.230 679,417 -0.07(-2.12%)
Jul 31, 2019 3.270 3.370 3.180 3.300 579,466 +0.04(+1.23%)
Jul 30, 2019 3.230 3.330 3.100 3.260 432,143 +0.02(+0.62%)
Jul 29, 2019 3.480 3.500 3.230 3.240 380,169 -0.25(-7.16%)
Jul 26, 2019 3.570 3.680 3.400 3.490 410,700 -0.06(-1.69%)
Jul 25, 2019 3.750 3.800 3.550 3.550 341,419 -0.21(-5.59%)
Jul 24, 2019 3.710 3.890 3.520 3.760 642,536 +0.04(+1.08%)
Jul 23, 2019 3.580 3.730 3.460 3.720 680,339 +0.12(+3.33%)
Jul 22, 2019 3.830 3.900 3.580 3.600 1,403,919 -0.24(-6.25%)
Jul 19, 2019 3.670 3.870 3.550 3.840 817,000 +0.14(+3.78%)
Jul 18, 2019 4.230 4.230 3.540 3.700 1,120,613 -0.53(-12.53%)
Jul 17, 2019 4.320 4.380 4.120 4.230 589,638 -0.07(-1.63%)
Jul 16, 2019 4.370 4.510 4.120 4.300 1,381,564 -0.07(-1.60%)
Jul 15, 2019 4.720 4.850 4.360 4.370 568,286 -0.26(-5.62%)
Jul 12, 2019 4.800 4.890 4.620 4.630 428,700 -0.15(-3.14%)
Jul 11, 2019 4.800 4.970 4.720 4.780 818,019 -0.06(-1.24%)
Jul 10, 2019 5.110 5.200 4.750 4.840 909,358 -0.31(-6.02%)
Jul 09, 2019 5.300 5.420 5.120 5.150 851,065 -0.18(-3.38%)
Jul 08, 2019 5.270 5.480 5.180 5.330 467,857 +0.03(+0.57%)
Jul 05, 2019 5.340 5.360 5.210 5.300 774,000 -0.07(-1.30%)
Jul 03, 2019 5.540 5.590 5.310 5.370 315,000 -0.16(-2.89%)
Jul 02, 2019 5.380 5.660 5.380 5.530 733,882 -0.01(-0.18%)
Jul 01, 2019 5.200 5.630 5.200 5.540 1,114,428 +0.38(+7.36%)
Jun 28, 2019 5.300 5.570 4.970 5.160 9,964,700 -0.16(-3.01%)
Jun 27, 2019 5.680 5.840 5.180 5.320 1,882,014 -0.25(-4.49%)
Jun 26, 2019 6.120 6.180 5.300 5.570 1,449,437 -0.53(-8.69%)
Jun 25, 2019 7.380 7.380 6.080 6.100 1,344,752 -1.34(-18.01%)
Jun 24, 2019 7.750 7.880 7.290 7.440 1,001,759 -0.31(-4.00%)
Jun 21, 2019 8.250 8.250 7.750 7.750 373,500 -0.53(-6.40%)
Jun 20, 2019 8.310 8.420 8.200 8.280 304,037 +0.04(+0.49%)
Jun 19, 2019 8.320 8.400 8.160 8.240 307,065 -0.03(-0.36%)
Jun 18, 2019 8.410 8.660 8.241 8.270 499,676 -0.11(-1.31%)
Jun 17, 2019 8.320 8.580 8.190 8.380 262,002 +0.02(+0.24%)
Jun 14, 2019 8.600 8.640 8.280 8.360 170,000 -0.20(-2.34%)
Jun 13, 2019 8.450 8.680 8.360 8.560 296,217 +0.14(+1.66%)
Jun 12, 2019 8.340 8.540 8.340 8.420 332,662 +0.05(+0.60%)
Jun 11, 2019 8.480 8.535 8.300 8.370 355,850 -0.07(-0.83%)
Jun 10, 2019 8.430 8.800 8.420 8.440 391,246 +0.02(+0.24%)
Jun 07, 2019 8.400 8.450 8.330 8.420 415,800 +0.02(+0.24%)
Jun 06, 2019 8.500 8.665 8.350 8.400 280,003 -0.09(-1.06%)
Jun 05, 2019 8.900 8.990 8.420 8.490 449,544 -0.38(-4.28%)
Jun 04, 2019 8.990 9.299 8.780 8.870 373,122 -0.10(-1.11%)
Jun 03, 2019 9.140 9.440 8.960 8.970 192,029 -0.15(-1.64%)
May 31, 2019 9.300 9.400 9.040 9.120 504,800 -0.30(-3.18%)
May 30, 2019 9.640 9.680 9.400 9.420 221,098 -0.18(-1.87%)
May 29, 2019 9.840 9.840 9.450 9.600 370,863 -0.35(-3.52%)
May 28, 2019 10.26 10.43 9.880 9.950 243,515 -0.31(-3.02%)
May 24, 2019 10.46 10.49 10.06 10.26 157,900 -0.09(-0.87%)
May 23, 2019 10.24 10.45 10.14 10.35 507,569 +0.00(+0.00%)
May 22, 2019 10.74 10.78 10.29 10.35 407,851 -0.43(-3.99%)
May 21, 2019 10.81 10.91 10.60 10.78 327,762 +0.04(+0.37%)
May 20, 2019 10.84 10.95 10.65 10.74 189,518 -0.14(-1.29%)
May 17, 2019 10.82 10.95 10.60 10.88 248,600 +0.07(+0.65%)
May 16, 2019 10.90 11.11 10.77 10.81 267,225 -0.12(-1.10%)
May 15, 2019 10.87 11.05 10.75 10.93 217,480 -0.06(-0.55%)
May 14, 2019 11.30 11.39 10.95 10.99 342,437 -0.19(-1.70%)
May 13, 2019 11.01 11.22 10.84 11.18 595,567 -0.10(-0.89%)
May 10, 2019 11.25 11.40 11.06 11.28 458,500 -0.06(-0.53%)
May 09, 2019 11.93 12.63 11.11 11.34 586,629 -1.33(-10.50%)
May 08, 2019 12.53 12.82 12.33 12.67 133,635 +0.17(+1.36%)
May 07, 2019 12.66 12.67 12.29 12.50 136,813 -0.16(-1.26%)
May 06, 2019 12.34 12.73 12.18 12.66 175,239 +0.14(+1.12%)
May 03, 2019 12.15 12.52 12.13 12.52 295,900 +0.35(+2.88%)
May 02, 2019 12.33 12.45 12.14 12.17 153,620 -0.11(-0.90%)
May 01, 2019 12.56 12.78 12.28 12.28 127,424 -0.27(-2.15%)
Apr 30, 2019 12.60 12.69 12.32 12.55 266,359 -0.05(-0.40%)
Apr 29, 2019 12.69 12.86 12.53 12.60 190,835 -0.16(-1.25%)
Apr 26, 2019 12.32 12.80 12.32 12.76 279,300 +0.44(+3.57%)
Apr 25, 2019 12.35 12.44 12.21 12.32 274,805 -0.03(-0.24%)
Apr 24, 2019 12.69 12.75 12.35 12.35 260,887 -0.28(-2.22%)
Apr 23, 2019 12.55 12.75 12.55 12.63 215,561 +0.03(+0.24%)
Apr 22, 2019 12.92 12.97 12.50 12.60 166,971 -0.32(-2.48%)
Apr 18, 2019 13.19 13.24 12.88 12.92 143,100 -0.30(-2.27%)
Apr 17, 2019 13.35 13.46 13.16 13.22 153,487 -0.08(-0.60%)
Apr 16, 2019 13.36 13.50 13.19 13.30 137,451 -0.04(-0.30%)
Apr 15, 2019 13.10 13.45 12.95 13.34 238,106 +0.22(+1.68%)
Apr 12, 2019 13.19 13.20 12.92 13.12 202,000 +0.00(+0.00%)
Apr 11, 2019 13.15 13.23 12.87 13.12 279,326 +0.02(+0.15%)
Apr 10, 2019 13.13 13.29 13.07 13.10 178,277 -0.05(-0.38%)
Apr 09, 2019 13.23 13.40 13.13 13.15 225,590 -0.11(-0.83%)
Apr 08, 2019 13.43 13.49 13.07 13.26 284,193 -0.05(-0.38%)
Apr 05, 2019 13.68 13.83 13.15 13.31 487,100 -0.34(-2.49%)
Apr 04, 2019 13.99 14.15 13.61 13.65 365,954 -0.32(-2.29%)
Apr 03, 2019 14.29 14.44 13.92 13.97 537,381 -0.09(-0.64%)
Apr 02, 2019 14.40 14.52 13.52 14.06 1,400,090 -0.18(-1.26%)
Apr 01, 2019 15.73 18.75 14.20 14.24 1,947,391 -6.01(-29.68%)
Mar 29, 2019 20.34 20.47 20.08 20.25 278,900 -0.01(-0.05%)
Mar 28, 2019 20.31 20.43 20.16 20.26 152,567 -0.09(-0.44%)
Mar 27, 2019 20.65 20.87 20.31 20.35 91,946 -0.39(-1.88%)
Mar 26, 2019 20.72 20.98 20.65 20.74 80,671 +0.04(+0.19%)
Mar 25, 2019 20.86 20.97 20.52 20.70 67,685 -0.20(-0.96%)
Mar 22, 2019 21.52 21.52 20.82 20.90 120,400 -0.66(-3.06%)
Mar 21, 2019 21.72 21.89 21.51 21.56 99,903 -0.33(-1.51%)
Mar 20, 2019 21.82 22.18 21.48 21.89 96,893 -0.02(-0.09%)
Mar 19, 2019 21.89 22.14 21.58 21.91 107,920 +0.02(+0.09%)
Mar 18, 2019 22.14 22.23 21.76 21.89 143,553 -0.43(-1.93%)
Mar 15, 2019 22.35 22.87 22.12 22.32 424,000 -0.10(-0.45%)
Mar 14, 2019 22.52 22.53 22.22 22.42 113,941 -0.10(-0.44%)
Mar 13, 2019 22.53 22.80 22.11 22.52 208,985 -0.28(-1.23%)
Mar 12, 2019 22.85 23.26 22.55 22.80 170,491 -0.06(-0.26%)
Mar 11, 2019 22.60 23.00 22.55 22.86 160,902 +0.17(+0.75%)
Mar 08, 2019 22.82 22.95 22.44 22.69 158,000 -0.46(-1.99%)
Mar 07, 2019 23.08 23.33 22.85 23.15 164,378 +0.06(+0.26%)
Mar 06, 2019 23.11 23.45 22.56 23.09 124,559 -0.12(-0.52%)
Mar 05, 2019 23.10 23.52 23.10 23.21 382,325 +0.12(+0.52%)
Mar 04, 2019 22.50 23.60 22.50 23.09 243,065 +0.02(+0.09%)
Mar 01, 2019 23.81 23.89 22.69 23.07 394,200 +1.26(+5.78%)
Feb 28, 2019 22.73 22.73 21.67 21.81 310,195 -0.58(-2.59%)
Feb 27, 2019 22.72 23.09 22.36 22.39 154,983 -0.38(-1.67%)
Feb 26, 2019 23.33 23.33 22.77 22.77 77,512 -0.45(-1.94%)
Feb 25, 2019 22.94 23.82 22.86 23.22 187,495 +0.38(+1.66%)
Feb 22, 2019 22.33 22.94 22.33 22.84 226,200 +0.50(+2.24%)
Feb 21, 2019 22.48 22.48 22.03 22.34 143,938 -0.15(-0.67%)
Feb 20, 2019 22.37 22.53 21.91 22.49 115,493 +0.12(+0.54%)
Feb 19, 2019 22.73 23.10 22.29 22.37 93,715 -0.39(-1.71%)
Feb 15, 2019 22.54 22.90 22.11 22.76 131,700 +0.21(+0.93%)
Feb 14, 2019 22.13 22.64 21.90 22.55 165,638 +0.42(+1.90%)
Feb 13, 2019 22.12 22.28 21.55 22.13 99,226 +0.13(+0.59%)
Feb 12, 2019 21.83 22.40 21.83 22.00 122,970 +0.33(+1.52%)
Feb 11, 2019 21.39 21.83 21.03 21.67 105,925 +0.37(+1.74%)
Feb 08, 2019 20.92 21.47 20.92 21.30 82,800 +0.37(+1.77%)
Feb 07, 2019 20.92 21.24 20.76 20.93 71,745 -0.09(-0.43%)
Feb 06, 2019 20.93 21.17 20.89 21.02 129,523 +0.08(+0.38%)
Feb 05, 2019 20.27 21.41 20.27 20.94 155,976 +0.63(+3.10%)
Feb 04, 2019 20.05 20.34 19.96 20.31 150,763 +0.26(+1.30%)
Feb 01, 2019 19.69 20.25 19.69 20.05 175,300 +0.36(+1.83%)
Jan 31, 2019 19.37 20.14 19.37 19.69 89,905 +0.33(+1.70%)
Jan 30, 2019 19.37 19.54 18.91 19.36 116,061 +0.03(+0.16%)
Jan 29, 2019 19.51 19.53 19.04 19.33 93,516 -0.10(-0.51%)
Jan 28, 2019 19.08 19.55 18.80 19.43 98,193 +0.21(+1.09%)
Jan 25, 2019 18.53 19.42 18.53 19.22 147,800 +0.70(+3.78%)
Jan 24, 2019 17.96 18.59 17.93 18.52 108,034 +0.54(+3.00%)
Jan 23, 2019 17.80 18.09 17.26 17.98 91,272 +0.18(+1.01%)
Jan 22, 2019 17.58 17.94 17.14 17.80 114,201 +0.10(+0.56%)
Jan 18, 2019 17.13 17.70 16.91 17.70 96,600 +0.70(+4.12%)
Jan 17, 2019 17.34 17.74 16.90 17.00 88,380 -0.38(-2.19%)
Jan 16, 2019 17.15 17.83 17.15 17.38 106,278 +0.25(+1.46%)
Jan 15, 2019 16.78 17.25 16.65 17.13 108,689 +0.36(+2.15%)
Jan 14, 2019 16.68 17.05 16.59 16.77 120,670 -0.01(-0.06%)
Jan 11, 2019 16.54 16.83 16.50 16.78 86,500 +0.18(+1.08%)
Jan 10, 2019 16.22 16.60 15.94 16.60 120,027 +0.63(+3.94%)
Jan 09, 2019 16.06 16.13 15.81 15.97 73,859 -0.03(-0.19%)
Jan 08, 2019 15.82 16.20 15.65 16.00 142,077 +0.34(+2.17%)
Jan 07, 2019 15.28 15.74 15.28 15.66 213,175 +0.45(+2.96%)
Jan 04, 2019 14.77 15.28 14.62 15.21 126,900 +0.56(+3.82%)
Jan 03, 2019 14.80 14.97 14.45 14.65 94,399 -0.21(-1.41%)
Jan 02, 2019 14.24 15.16 14.11 14.86 252,620 +0.43(+2.98%)
Dec 31, 2018 13.69 14.47 13.62 14.43 172,300 +0.75(+5.48%)
Dec 28, 2018 13.60 13.89 13.38 13.68 224,900 +0.16(+1.18%)
Dec 27, 2018 12.88 13.93 12.88 13.52 237,702 +0.12(+0.90%)
Dec 26, 2018 13.26 13.56 13.01 13.40 339,741 +0.21(+1.59%)
Dec 24, 2018 13.15 13.52 13.07 13.19 112,000 -0.08(-0.60%)
Dec 21, 2018 13.93 14.73 13.23 13.27 274,700 -0.52(-3.77%)
Dec 20, 2018 14.11 15.10 12.85 13.79 1,288,532 -0.31(-2.20%)
Dec 19, 2018 14.62 14.80 13.83 14.10 275,605 -0.53(-3.62%)
Dec 18, 2018 14.84 15.00 14.46 14.63 169,444 -0.16(-1.08%)
Dec 17, 2018 15.50 15.53 14.67 14.79 234,190 -0.78(-5.01%)
Dec 14, 2018 15.63 15.79 15.45 15.57 113,100 -0.13(-0.83%)
Dec 13, 2018 16.04 16.08 15.53 15.70 107,817 -0.33(-2.06%)
Dec 12, 2018 15.67 16.49 15.54 16.03 92,248 +0.39(+2.49%)
Dec 11, 2018 15.48 16.00 15.47 15.64 87,493 +0.24(+1.56%)
Dec 10, 2018 14.95 15.44 14.94 15.40 108,500 +0.44(+2.94%)
Dec 07, 2018 14.93 15.46 14.88 14.96 117,800 +0.03(+0.20%)
Dec 06, 2018 14.55 15.05 14.55 14.93 265,430 +0.07(+0.47%)
Dec 04, 2018 15.50 15.60 14.72 14.86 234,300 -0.69(-4.44%)
Dec 03, 2018 15.78 16.02 15.37 15.55 211,226 -0.23(-1.46%)
Nov 30, 2018 16.10 16.12 15.50 15.78 467,600 -0.32(-1.99%)
Nov 29, 2018 16.52 16.95 16.00 16.10 187,751 -0.24(-1.47%)
Nov 28, 2018 16.74 16.82 15.82 16.34 99,726 -0.26(-1.57%)
Nov 27, 2018 16.51 16.68 16.19 16.60 119,731 -0.11(-0.66%)
Nov 26, 2018 16.70 16.97 16.39 16.71 116,187 +0.06(+0.36%)
Nov 23, 2018 16.19 16.92 16.19 16.65 50,700 +0.25(+1.52%)
Nov 21, 2018 16.40 16.40 16.40 0 +0.31(+1.93%)
Nov 20, 2018 16.49 16.52 15.79 16.09 181,231 -0.52(-3.13%)
Nov 19, 2018 16.78 17.80 16.47 16.61 136,287 -0.34(-2.01%)
Nov 16, 2018 16.95 17.02 16.27 16.95 206,200 -0.05(-0.29%)
Nov 15, 2018 16.71 17.16 16.27 17.00 174,925 +0.18(+1.07%)
Nov 14, 2018 17.52 17.77 16.77 16.82 167,681 -0.60(-3.44%)
Nov 13, 2018 17.25 17.79 17.20 17.42 234,278 +0.34(+1.99%)
Nov 12, 2018 17.57 17.73 16.83 17.08 221,609 -0.74(-4.15%)
Nov 09, 2018 17.92 19.35 17.51 17.82 386,000 +0.80(+4.70%)
Nov 08, 2018 16.49 17.06 16.38 17.02 126,301 +0.51(+3.09%)
Nov 07, 2018 17.20 17.25 16.49 16.51 109,811 -0.69(-4.01%)
Nov 06, 2018 17.10 17.62 17.07 17.20 224,408 +0.18(+1.06%)
Nov 05, 2018 16.69 17.10 16.55 17.02 82,795 +0.34(+2.04%)
Nov 02, 2018 16.62 16.81 16.47 16.68 98,000 +0.06(+0.36%)
Nov 01, 2018 15.97 16.68 15.97 16.62 91,031 +0.67(+4.20%)
Oct 31, 2018 15.72 16.01 15.42 15.95 228,419 +0.42(+2.70%)
Oct 30, 2018 15.17 15.65 14.65 15.53 470,068 +0.39(+2.58%)
Oct 29, 2018 15.50 16.52 14.86 15.14 180,122 -0.21(-1.37%)
Oct 26, 2018 15.57 15.99 15.08 15.35 129,000 -0.41(-2.60%)
Oct 25, 2018 16.05 16.21 15.72 15.76 89,317 -0.16(-1.01%)
Oct 24, 2018 16.17 16.52 15.90 15.92 137,564 -0.23(-1.42%)
Oct 23, 2018 15.81 16.28 15.66 16.15 107,100 +0.16(+1.00%)
Oct 22, 2018 15.96 16.17 15.77 15.99 120,947 +0.09(+0.57%)
Oct 19, 2018 16.23 16.40 15.60 15.90 138,600 -0.27(-1.67%)
Oct 18, 2018 16.91 17.14 16.02 16.17 311,644 -0.73(-4.32%)
Oct 17, 2018 16.96 17.14 16.73 16.90 210,774 -0.07(-0.41%)
Oct 16, 2018 17.02 17.30 16.67 16.97 767,383 +0.07(+0.41%)
Oct 15, 2018 17.18 17.85 16.52 16.90 229,637 -0.35(-2.03%)
Oct 12, 2018 17.64 17.93 16.99 17.25 116,100 +0.02(+0.12%)
Oct 11, 2018 17.15 17.84 16.85 17.23 366,483 +0.07(+0.41%)
Oct 10, 2018 17.86 18.55 17.12 17.16 214,627 -0.75(-4.19%)
Oct 09, 2018 17.83 18.25 17.78 17.91 155,406 +0.02(+0.11%)
Oct 08, 2018 18.20 18.48 17.71 17.89 156,729 -0.35(-1.92%)
Oct 05, 2018 18.48 19.48 17.96 18.24 101,900 -0.27(-1.46%)
Oct 04, 2018 18.60 18.96 18.17 18.51 124,369 -0.16(-0.86%)
Oct 03, 2018 18.10 18.86 18.06 18.67 173,812 +0.59(+3.26%)
Oct 02, 2018 18.02 18.43 17.80 18.08 170,322 +0.01(+0.06%)
Oct 01, 2018 18.24 20.23 17.99 18.07 224,349 -0.16(-0.88%)
Sep 28, 2018 18.04 18.25 17.29 18.23 320,700 +0.19(+1.05%)
Sep 27, 2018 18.14 19.03 17.96 18.04 193,864 -0.08(-0.44%)
Sep 26, 2018 18.47 18.81 18.05 18.12 264,144 -0.28(-1.52%)
Sep 25, 2018 18.75 18.92 18.19 18.40 328,947 -0.39(-2.08%)
Sep 24, 2018 20.44 20.62 18.74 18.79 500,518 -1.73(-8.43%)
Sep 21, 2018 20.56 21.08 20.37 20.52 2,295,600 -0.05(-0.24%)
Sep 20, 2018 20.02 20.87 19.82 20.57 654,203 +0.56(+2.80%)
Sep 19, 2018 19.46 20.09 19.44 20.01 554,261 +0.55(+2.83%)
Sep 18, 2018 19.50 19.85 19.06 19.46 424,165 -0.04(-0.21%)
Sep 17, 2018 19.70 20.14 19.41 19.50 358,873 -0.25(-1.27%)
Sep 14, 2018 19.82 20.24 19.36 19.75 490,100 -0.02(-0.10%)
Sep 13, 2018 19.76 20.41 19.68 19.77 387,427 +0.03(+0.15%)
Sep 12, 2018 19.20 19.96 19.06 19.74 561,321 +0.50(+2.60%)
Sep 11, 2018 18.71 19.24 18.70 19.24 363,741 +0.49(+2.61%)
Sep 10, 2018 18.20 19.20 18.16 18.75 488,524 +0.57(+3.14%)
Sep 07, 2018 18.00 18.54 17.81 18.18 313,500 +0.12(+0.66%)
Sep 06, 2018 18.00 18.16 17.72 18.06 223,617 -0.02(-0.11%)
Sep 05, 2018 18.68 18.87 17.93 18.08 254,421 -0.66(-3.52%)
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.