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 )

15.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 0.8205 0.8400 0.7831 0.8100 304,740 -0.01(-1.22%)
Jun 29, 2023 0.8400 0.8400 0.8000 0.8200 294,497 +0.01(+1.60%)
Jun 28, 2023 0.8300 0.8372 0.8000 0.8071 145,840 -0.00(-0.47%)
Jun 27, 2023 0.8600 0.8800 0.7394 0.8109 1,329,051 -0.04(-4.94%)
Jun 26, 2023 0.8890 0.8900 0.8500 0.8530 129,505 -0.04(-4.05%)
Jun 23, 2023 0.8600 0.8894 0.8600 0.8890 48,926 +0.03(+3.37%)
Jun 22, 2023 0.8689 0.8912 0.8301 0.8600 91,779 +0.01(+1.74%)
Jun 21, 2023 0.8900 0.9000 0.8300 0.8453 236,717 -0.04(-4.51%)
Jun 20, 2023 0.9000 0.9100 0.8800 0.8852 85,940 -0.02(-2.73%)
Jun 16, 2023 0.8700 0.9100 0.8500 0.9100 338,081 +0.05(+5.73%)
Jun 15, 2023 0.8711 0.8999 0.8358 0.8607 220,834 -0.02(-2.19%)
Jun 14, 2023 0.8900 0.9000 0.8739 0.8800 163,932 -0.00(-0.32%)
Jun 13, 2023 0.8996 0.9000 0.8700 0.8828 189,211 -0.00(-0.36%)
Jun 12, 2023 0.8800 0.9146 0.8700 0.8860 245,124 -0.00(-0.46%)
Jun 09, 2023 0.8890 0.9100 0.8700 0.8901 201,563 +0.00(+0.00%)
Jun 08, 2023 0.9111 0.9200 0.8700 0.8901 104,243 -0.04(-4.29%)
Jun 07, 2023 0.9100 0.9370 0.8900 0.9300 140,409 +0.02(+2.20%)
Jun 06, 2023 0.8800 0.9100 0.8550 0.9100 334,576 +0.04(+4.60%)
Jun 05, 2023 0.8650 0.8900 0.8550 0.8700 161,543 -0.01(-1.14%)
Jun 02, 2023 0.8900 0.8995 0.8570 0.8800 321,011 -0.01(-0.68%)
Jun 01, 2023 0.9000 0.9070 0.8550 0.8860 150,407 -0.01(-1.56%)
May 31, 2023 0.8900 0.9000 0.8602 0.9000 113,309 -0.01(-0.77%)
May 30, 2023 0.9600 0.9650 0.8579 0.9070 300,615 -0.06(-6.49%)
May 26, 2023 0.9400 0.9700 0.9220 0.9700 162,448 +0.04(+4.30%)
May 25, 2023 1.020 1.020 0.9210 0.9300 179,529 -0.08(-7.92%)
May 24, 2023 1.000 1.020 0.9300 1.010 218,481 +0.03(+3.06%)
May 23, 2023 0.9600 0.9900 0.9300 0.9800 634,270 -0.01(-1.01%)
May 22, 2023 1.050 1.060 0.9529 0.9900 316,302 -0.02(-1.98%)
May 19, 2023 0.9400 1.010 0.9341 1.010 488,846 +0.09(+10.32%)
May 18, 2023 0.8600 0.9400 0.8460 0.9155 676,743 +0.07(+8.02%)
May 17, 2023 0.8400 0.8500 0.8000 0.8475 1,416,170 +0.03(+3.37%)
May 16, 2023 0.8213 0.8780 0.8005 0.8199 213,927 -0.00(-0.50%)
May 15, 2023 0.8400 0.9200 0.8026 0.8240 544,250 -0.02(-1.90%)
May 12, 2023 0.8200 0.8700 0.8000 0.8400 396,773 +0.03(+3.83%)
May 11, 2023 0.8521 0.8700 0.7306 0.8090 449,558 -0.05(-5.72%)
May 10, 2023 0.9400 0.9600 0.8100 0.8581 567,921 -0.09(-9.13%)
May 09, 2023 0.9300 0.9600 0.9231 0.9443 139,824 +0.01(+1.36%)
May 08, 2023 0.9700 0.9700 0.9101 0.9316 119,392 -0.01(-1.02%)
May 05, 2023 1.080 1.099 0.9201 0.9412 193,321 -0.03(-2.97%)
May 04, 2023 0.9100 0.9749 0.9100 0.9700 194,767 +0.06(+6.48%)
May 03, 2023 0.9400 0.9699 0.9100 0.9110 138,177 -0.00(-0.01%)
May 02, 2023 0.9800 1.000 0.9010 0.9111 358,816 -0.07(-7.03%)
May 01, 2023 1.000 1.010 0.9710 0.9800 112,340 -0.03(-2.97%)
Apr 28, 2023 0.9652 1.030 0.9650 1.010 176,272 +0.03(+3.36%)
Apr 27, 2023 0.9800 1.010 0.9600 0.9772 188,891 -0.00(-0.50%)
Apr 26, 2023 1.010 1.025 0.9700 0.9821 285,515 -0.03(-2.76%)
Apr 25, 2023 1.060 1.080 1.010 1.010 148,416 -0.07(-6.48%)
Apr 24, 2023 1.020 1.090 1.020 1.080 257,153 +0.04(+3.85%)
Apr 21, 2023 1.110 1.110 1.020 1.040 418,094 -0.07(-6.31%)
Apr 20, 2023 1.060 1.130 1.050 1.110 141,059 +0.05(+4.72%)
Apr 19, 2023 1.040 1.070 1.030 1.060 86,454 +0.00(+0.00%)
Apr 18, 2023 1.130 1.130 1.050 1.060 125,672 -0.02(-1.85%)
Apr 17, 2023 1.080 1.090 1.040 1.080 169,927 +0.00(+0.00%)
Apr 14, 2023 1.140 1.150 1.060 1.080 280,954 -0.07(-6.09%)
Apr 13, 2023 1.150 1.150 1.080 1.150 268,706 +0.00(+0.00%)
Apr 12, 2023 1.210 1.210 1.150 1.150 175,619 -0.03(-2.54%)
Apr 11, 2023 1.180 1.190 1.155 1.180 87,746 +0.02(+1.72%)
Apr 10, 2023 1.160 1.170 1.150 1.160 36,545 -0.02(-1.69%)
Apr 06, 2023 1.140 1.180 1.130 1.180 76,507 +0.06(+5.36%)
Apr 05, 2023 1.190 1.190 1.060 1.120 355,760 -0.03(-2.61%)
Apr 04, 2023 1.280 1.280 1.120 1.150 148,407 -0.10(-8.00%)
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.