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 +0.29 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 04, 2018 18.85 19.00 18.58 18.74 259,437 -0.15(-0.79%)
Aug 31, 2018 18.89 18.89 18.89 0 -0.22(-1.15%)
Aug 30, 2018 18.98 19.30 18.92 19.11 246,400 +0.16(+0.84%)
Aug 29, 2018 19.04 19.30 18.88 18.95 133,417 -0.12(-0.63%)
Aug 28, 2018 19.07 19.14 18.86 19.07 211,928 -0.01(-0.05%)
Aug 27, 2018 18.96 19.13 18.83 19.08 147,874 +0.12(+0.63%)
Aug 24, 2018 18.93 19.28 18.73 18.96 134,100 +0.04(+0.21%)
Aug 23, 2018 19.10 19.30 18.87 18.92 234,752 -0.18(-0.94%)
Aug 22, 2018 18.99 19.20 18.79 19.10 158,136 +0.10(+0.53%)
Aug 21, 2018 18.97 19.10 18.69 19.00 164,826 +0.03(+0.16%)
Aug 20, 2018 18.69 19.12 18.64 18.97 148,126 +0.23(+1.23%)
Aug 17, 2018 18.86 19.18 18.64 18.74 98,800 -0.15(-0.79%)
Aug 16, 2018 19.40 19.45 18.80 18.89 128,285 -0.53(-2.73%)
Aug 15, 2018 18.50 20.11 18.50 19.42 239,787 +0.81(+4.35%)
Aug 14, 2018 19.26 19.26 18.36 18.61 116,598 -0.65(-3.37%)
Aug 13, 2018 19.00 19.71 18.99 19.26 153,595 -0.32(-1.63%)
Aug 10, 2018 18.83 19.75 18.83 19.58 171,200 +0.03(+0.15%)
Aug 09, 2018 19.77 19.98 19.49 19.55 99,788 -0.19(-0.96%)
Aug 08, 2018 19.46 19.96 18.96 19.74 148,075 +0.29(+1.49%)
Aug 07, 2018 19.55 19.80 18.59 19.45 77,337 -0.06(-0.31%)
Aug 06, 2018 19.50 19.71 19.29 19.51 65,592 +0.02(+0.10%)
Aug 03, 2018 19.67 19.70 19.40 19.49 45,200 -0.19(-0.97%)
Aug 02, 2018 19.30 19.87 18.87 19.68 167,790 +0.38(+1.97%)
Aug 01, 2018 19.99 20.00 19.23 19.30 233,454 -0.70(-3.50%)
Jul 31, 2018 19.65 20.62 19.53 20.00 153,099 +0.38(+1.94%)
Jul 30, 2018 19.61 19.99 19.38 19.62 170,630 -0.05(-0.25%)
Jul 27, 2018 20.00 20.00 19.33 19.67 37,500 -0.31(-1.55%)
Jul 26, 2018 20.55 19.86 19.98 54,973 -0.49(-2.39%)
Jul 25, 2018 20.75 21.20 20.38 20.47 56,321 -0.19(-0.92%)
Jul 24, 2018 20.50 20.96 20.50 20.66 81,015 +0.29(+1.42%)
Jul 23, 2018 20.70 22.00 20.02 20.37 172,759 -0.24(-1.16%)
Jul 20, 2018 20.96 21.37 20.41 20.61 208,362 -0.36(-1.72%)
Jul 19, 2018 21.29 21.49 20.75 20.97 110,172 -0.28(-1.32%)
Jul 18, 2018 21.09 21.92 21.09 21.25 82,018 -0.21(-0.98%)
Jul 17, 2018 21.47 21.95 21.01 21.46 79,548 +0.01(+0.05%)
Jul 16, 2018 22.12 22.12 21.09 21.45 35,986 -0.69(-3.12%)
Jul 13, 2018 22.19 22.40 21.89 22.14 78,715 -0.06(-0.27%)
Jul 12, 2018 22.40 21.52 22.20 31,728 -0.09(-0.40%)
Jul 11, 2018 22.17 22.98 21.53 22.29 129,358 +0.04(+0.18%)
Jul 10, 2018 22.26 22.40 21.75 22.25 29,543 +0.01(+0.04%)
Jul 09, 2018 22.41 22.41 21.55 22.24 55,306 -0.41(-1.81%)
Jul 06, 2018 21.55 22.65 21.55 22.65 98,888 +0.28(+1.25%)
Jul 05, 2018 22.47 22.62 22.20 22.37 64,155 -0.11(-0.49%)
Jul 03, 2018 22.48 22.48 22.48 0 +0.53(+2.41%)
Jul 02, 2018 21.80 21.95 20.98 21.95 112,553 +0.15(+0.69%)
Jun 29, 2018 21.10 21.86 20.27 21.80 161,057 +0.77(+3.66%)
Jun 28, 2018 20.98 21.42 20.25 21.03 54,319 -0.09(-0.43%)
Jun 27, 2018 21.69 22.05 20.55 21.12 119,509 -0.58(-2.67%)
Jun 26, 2018 22.04 22.04 21.25 21.70 50,416 -0.08(-0.37%)
Jun 25, 2018 22.34 22.57 21.00 21.78 65,953 -0.72(-3.20%)
Jun 22, 2018 24.20 24.45 22.10 22.50 172,424 -1.71(-7.06%)
Jun 21, 2018 24.86 24.86 23.71 24.21 20,014 -0.59(-2.38%)
Jun 20, 2018 24.99 25.69 24.57 24.80 155,928 -0.20(-0.80%)
Jun 19, 2018 23.69 25.00 23.50 25.00 25,584 +0.50(+2.04%)
Jun 18, 2018 24.83 25.65 24.31 24.50 108,212 -0.88(-3.47%)
Jun 15, 2018 25.60 24.04 25.38 152,998 +1.34(+5.57%)
Jun 14, 2018 24.62 25.14 22.76 24.04 52,601 -0.59(-2.40%)
Jun 13, 2018 24.80 25.56 24.10 24.63 33,399 -0.12(-0.48%)
Jun 12, 2018 23.90 24.90 23.50 24.75 173,089 +1.27(+5.41%)
Jun 11, 2018 23.55 23.75 23.46 23.48 24,573 +0.00(+0.00%)
Jun 08, 2018 23.31 24.13 23.31 23.48 58,843 +0.18(+0.77%)
Jun 07, 2018 24.00 24.00 23.26 23.30 17,766 -0.52(-2.18%)
Jun 06, 2018 23.99 24.45 23.75 23.82 71,518 -0.41(-1.69%)
Jun 05, 2018 24.41 24.92 23.76 24.23 158,176 -0.25(-1.02%)
Jun 04, 2018 24.35 25.00 24.15 24.48 38,669 +0.43(+1.79%)
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.