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 +0.13 (+0.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
Feb 28, 2022 2.620 2.650 2.560 2.620 205,867 +0.03(+1.16%)
Feb 25, 2022 2.550 2.600 2.510 2.590 216,002 +0.06(+2.37%)
Feb 24, 2022 2.250 2.560 2.240 2.530 270,561 +0.13(+5.42%)
Feb 23, 2022 2.500 2.510 2.381 2.400 189,110 -0.08(-3.23%)
Feb 22, 2022 2.600 2.630 2.470 2.480 298,701 -0.13(-4.98%)
Feb 18, 2022 2.610 0 -0.15(-5.43%)
Feb 17, 2022 2.790 2.790 2.720 2.760 134,509 -0.05(-1.78%)
Feb 16, 2022 2.860 2.860 2.780 2.810 70,802 -0.06(-2.09%)
Feb 15, 2022 2.830 2.890 2.790 2.870 113,527 +0.10(+3.61%)
Feb 14, 2022 2.850 2.860 2.730 2.770 117,214 -0.07(-2.46%)
Feb 11, 2022 2.930 2.950 2.830 2.840 176,612 -0.07(-2.41%)
Feb 10, 2022 2.990 3.050 2.900 2.910 233,908 -0.16(-5.21%)
Feb 09, 2022 2.960 3.080 2.945 3.070 324,943 +0.12(+4.07%)
Feb 08, 2022 2.930 2.990 2.930 2.950 78,173 +0.00(+0.00%)
Feb 07, 2022 2.980 3.030 2.930 2.950 219,717 -0.01(-0.34%)
Feb 04, 2022 2.890 2.990 2.870 2.960 140,402 +0.05(+1.72%)
Feb 03, 2022 2.950 2.910 2.910 140,983 -0.09(-3.00%)
Feb 02, 2022 3.020 3.040 2.970 3.000 240,927 -0.04(-1.32%)
Feb 01, 2022 3.040 3.090 3.000 3.040 130,583 +0.01(+0.33%)
Jan 31, 2022 2.880 3.040 3.030 147,181 +0.11(+3.77%)
Jan 28, 2022 2.830 2.940 2.750 2.920 165,463 +0.11(+3.91%)
Jan 27, 2022 2.880 2.940 2.730 2.810 304,872 -0.06(-2.09%)
Jan 26, 2022 3.020 3.060 2.860 2.870 236,887 -0.10(-3.37%)
Jan 25, 2022 2.960 3.020 2.890 2.970 124,230 -0.05(-1.66%)
Jan 24, 2022 2.900 3.040 2.850 3.020 288,929 +0.08(+2.72%)
Jan 21, 2022 3.000 3.100 2.925 2.940 329,711 -0.09(-2.97%)
Jan 20, 2022 3.130 3.250 3.020 3.030 499,816 -0.06(-1.94%)
Jan 19, 2022 3.230 3.260 3.080 3.090 199,772 -0.07(-2.22%)
Jan 18, 2022 3.230 3.310 3.155 3.160 271,696 -0.07(-2.17%)
Jan 14, 2022 3.230 0 +0.01(+0.31%)
Jan 13, 2022 3.240 3.280 3.160 3.220 208,842 -0.01(-0.31%)
Jan 12, 2022 3.390 3.400 3.220 3.230 253,550 -0.13(-3.87%)
Jan 11, 2022 3.280 3.415 3.210 3.360 236,924 +0.08(+2.44%)
Jan 10, 2022 3.390 3.410 3.240 3.280 284,783 -0.09(-2.67%)
Jan 07, 2022 3.480 3.550 3.360 3.370 150,901 -0.12(-3.44%)
Jan 06, 2022 3.320 3.520 3.300 3.490 241,566 +0.18(+5.44%)
Jan 05, 2022 3.370 3.400 3.300 3.310 241,256 -0.06(-1.78%)
Jan 04, 2022 3.410 3.450 3.270 3.370 163,682 -0.02(-0.59%)
Jan 03, 2022 3.350 3.455 3.350 3.390 83,544 +0.05(+1.50%)
Dec 31, 2021 3.350 3.360 3.260 3.340 274,348 +0.01(+0.30%)
Dec 30, 2021 3.340 3.400 3.304 3.330 163,469 -0.02(-0.60%)
Dec 29, 2021 3.360 3.490 3.320 3.350 177,224 -0.03(-0.89%)
Dec 28, 2021 3.450 3.490 3.320 3.380 226,717 -0.09(-2.59%)
Dec 27, 2021 3.470 3.525 3.340 3.470 166,341 +0.02(+0.58%)
Dec 23, 2021 3.320 3.460 3.240 3.450 307,978 +0.15(+4.55%)
Dec 22, 2021 3.300 3.350 3.240 3.300 141,911 +0.02(+0.61%)
Dec 21, 2021 3.210 3.320 3.210 3.280 175,888 +0.08(+2.50%)
Dec 20, 2021 3.220 3.220 3.090 3.200 276,502 -0.07(-2.14%)
Dec 17, 2021 3.160 3.300 3.090 3.270 431,159 +0.13(+4.14%)
Dec 16, 2021 3.220 3.300 3.090 3.140 240,131 -0.07(-2.18%)
Dec 15, 2021 3.180 3.250 3.100 3.210 712,791 +0.02(+0.63%)
Dec 14, 2021 3.290 3.310 3.120 3.190 949,704 -0.12(-3.63%)
Dec 13, 2021 3.330 3.390 3.250 3.310 253,482 -0.06(-1.78%)
Dec 10, 2021 3.430 3.480 3.345 3.370 255,353 -0.05(-1.46%)
Dec 09, 2021 3.530 3.560 3.410 3.420 172,479 -0.10(-2.84%)
Dec 08, 2021 3.380 3.550 3.350 3.520 154,533 +0.13(+3.83%)
Dec 07, 2021 3.380 3.470 3.350 3.390 201,196 +0.01(+0.30%)
Dec 06, 2021 3.300 3.400 3.270 3.380 406,420 +0.07(+2.11%)
Dec 03, 2021 3.430 3.450 3.290 3.310 425,065 -0.12(-3.50%)
Dec 02, 2021 3.370 3.445 3.280 3.430 580,491 +0.03(+0.88%)
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.