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 (%)
Dec 31, 2019 4.900 5.040 4.850 4.940 1,109,500 +0.05(+1.02%)
Dec 30, 2019 4.920 5.010 4.760 4.890 534,689 -0.05(-1.01%)
Dec 27, 2019 5.100 5.100 4.890 4.940 657,500 -0.05(-1.00%)
Dec 26, 2019 5.100 5.240 4.950 4.990 727,009 -0.13(-2.54%)
Dec 24, 2019 5.150 5.175 5.020 5.120 475,100 +0.04(+0.79%)
Dec 23, 2019 5.280 5.280 4.950 5.080 998,903 -0.19(-3.61%)
Dec 20, 2019 4.990 5.350 4.752 5.270 1,815,100 +0.29(+5.82%)
Dec 19, 2019 5.190 5.290 4.890 4.980 926,511 -0.21(-4.05%)
Dec 18, 2019 4.910 5.450 4.760 5.190 1,203,571 +0.29(+5.92%)
Dec 17, 2019 5.000 5.150 4.750 4.900 1,244,903 +0.22(+4.59%)
Dec 16, 2019 4.730 4.860 4.450 4.685 963,047 +0.04(+0.97%)
Dec 13, 2019 5.170 5.250 4.590 4.640 1,153,600 -0.41(-8.12%)
Dec 12, 2019 4.720 5.160 4.640 5.050 1,650,271 +0.32(+6.77%)
Dec 11, 2019 4.710 4.940 4.650 4.730 865,002 +0.02(+0.42%)
Dec 10, 2019 4.890 4.890 4.450 4.710 836,669 -0.16(-3.29%)
Dec 09, 2019 4.270 4.890 4.150 4.870 1,040,531 +0.64(+15.13%)
Dec 06, 2019 4.030 4.260 3.960 4.230 964,900 +0.26(+6.55%)
Dec 05, 2019 3.920 4.080 3.920 3.970 455,184 +0.01(+0.25%)
Dec 04, 2019 3.990 4.022 3.890 3.960 2,908,995 +0.00(+0.00%)
Dec 03, 2019 4.100 4.140 3.950 3.960 865,787 -0.16(-3.88%)
Dec 02, 2019 4.090 4.270 4.060 4.120 937,257 +0.03(+0.73%)
Nov 29, 2019 4.200 4.200 3.970 4.090 591,900 -0.11(-2.62%)
Nov 27, 2019 4.130 4.370 4.060 4.200 695,500 +0.04(+0.96%)
Nov 26, 2019 4.050 4.500 3.960 4.160 2,996,550 +0.14(+3.48%)
Nov 25, 2019 4.300 4.370 3.910 4.020 970,517 -0.23(-5.41%)
Nov 22, 2019 4.140 4.370 4.070 4.250 692,800 +0.14(+3.41%)
Nov 21, 2019 4.050 4.170 3.940 4.110 456,648 +0.06(+1.48%)
Nov 20, 2019 3.940 4.220 3.900 4.050 886,754 +0.07(+1.76%)
Nov 19, 2019 3.890 4.010 3.860 3.980 743,761 +0.09(+2.31%)
Nov 18, 2019 4.050 4.090 3.810 3.890 1,074,976 +0.01(+0.26%)
Nov 15, 2019 3.950 4.140 3.830 3.880 1,088,200 -0.11(-2.76%)
Nov 14, 2019 4.000 4.100 3.640 3.990 2,150,793 +0.03(+0.76%)
Nov 13, 2019 3.490 4.240 3.490 3.960 3,061,292 +0.72(+22.22%)
Nov 12, 2019 3.450 3.460 3.090 3.240 1,439,734 -0.23(-6.63%)
Nov 11, 2019 3.480 3.950 3.210 3.470 1,869,237 +0.17(+5.15%)
Nov 08, 2019 3.180 3.370 3.090 3.300 999,600 +0.09(+2.80%)
Nov 07, 2019 3.310 3.340 3.030 3.210 1,549,793 +0.06(+1.90%)
Nov 06, 2019 2.750 3.460 2.680 3.150 3,514,721 +0.66(+26.51%)
Nov 05, 2019 2.360 2.520 2.350 2.490 555,615 +0.12(+5.06%)
Nov 04, 2019 2.540 2.660 2.360 2.370 862,528 -0.14(-5.58%)
Nov 01, 2019 2.310 2.580 2.310 2.510 1,215,400 +0.20(+8.66%)
Oct 31, 2019 2.290 2.380 2.250 2.310 1,337,712 +0.03(+1.32%)
Oct 30, 2019 2.360 2.410 2.170 2.280 720,852 -0.07(-2.98%)
Oct 29, 2019 2.360 2.428 2.230 2.350 939,657 -0.03(-1.26%)
Oct 28, 2019 2.010 2.490 2.010 2.380 2,099,406 +0.42(+21.43%)
Oct 25, 2019 2.020 2.060 1.930 1.960 965,700 -0.05(-2.49%)
Oct 24, 2019 2.140 2.250 1.920 2.010 1,845,532 -0.11(-5.19%)
Oct 23, 2019 2.060 2.240 2.010 2.120 1,159,028 +0.07(+3.41%)
Oct 22, 2019 2.080 2.110 1.940 2.050 866,443 +0.02(+0.99%)
Oct 21, 2019 1.840 2.040 1.840 2.030 625,523 +0.21(+11.54%)
Oct 18, 2019 1.800 1.900 1.710 1.820 442,100 +0.02(+1.11%)
Oct 17, 2019 1.910 1.920 1.760 1.800 782,056 -0.09(-4.76%)
Oct 16, 2019 1.880 1.980 1.840 1.890 328,262 +0.01(+0.53%)
Oct 15, 2019 1.850 1.990 1.830 1.880 388,237 -0.02(-1.05%)
Oct 14, 2019 2.040 2.060 1.890 1.900 484,289 -0.14(-6.86%)
Oct 11, 2019 2.010 2.160 2.005 2.040 394,800 +0.04(+1.75%)
Oct 10, 2019 2.160 2.190 1.990 2.005 506,739 -0.16(-7.18%)
Oct 09, 2019 2.160 2.270 2.070 2.160 231,293 -0.03(-1.37%)
Oct 08, 2019 2.220 2.240 1.995 2.190 499,829 -0.03(-1.35%)
Oct 07, 2019 2.050 2.340 2.050 2.220 640,646 +0.17(+8.29%)
Oct 04, 2019 2.040 2.120 2.010 2.050 784,700 +0.00(+0.24%)
Oct 03, 2019 1.900 2.080 1.860 2.045 1,475,107 +0.11(+5.96%)
Oct 02, 2019 1.830 1.980 1.810 1.930 347,394 +0.06(+3.21%)
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.