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 )

6.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 29, 2019 406.80 409.40 401.60 405.00 13,945 -0.20(-0.05%)
Mar 28, 2019 406.20 408.60 403.20 405.20 7,628 -1.80(-0.44%)
Mar 27, 2019 413.00 417.40 406.20 407.00 4,597 -7.80(-1.88%)
Mar 26, 2019 414.40 419.60 413.00 414.80 4,033 +0.80(+0.19%)
Mar 25, 2019 417.20 419.40 410.30 414.00 3,384 -4.00(-0.96%)
Mar 22, 2019 430.40 430.40 416.40 418.00 6,020 -13.20(-3.06%)
Mar 21, 2019 434.40 437.80 430.20 431.20 4,995 -6.60(-1.51%)
Mar 20, 2019 436.40 443.60 429.60 437.80 4,844 -0.40(-0.09%)
Mar 19, 2019 437.80 442.80 431.60 438.20 5,396 +0.40(+0.09%)
Mar 18, 2019 442.80 444.70 435.20 437.80 7,177 -8.60(-1.93%)
Mar 15, 2019 447.00 457.40 442.40 446.40 21,200 -2.00(-0.45%)
Mar 14, 2019 450.40 450.64 444.42 448.40 5,697 -2.00(-0.44%)
Mar 13, 2019 450.60 456.00 442.20 450.40 10,449 -5.60(-1.23%)
Mar 12, 2019 457.00 465.20 451.00 456.00 8,524 -1.20(-0.26%)
Mar 11, 2019 452.00 460.00 451.00 457.20 8,045 +3.40(+0.75%)
Mar 08, 2019 456.40 459.08 448.80 453.80 7,900 -9.20(-1.99%)
Mar 07, 2019 461.60 466.60 457.00 463.00 8,218 +1.20(+0.26%)
Mar 06, 2019 462.20 468.90 451.20 461.80 6,227 -2.40(-0.52%)
Mar 05, 2019 462.00 470.30 462.00 464.20 19,116 +2.40(+0.52%)
Mar 04, 2019 450.00 472.00 450.00 461.80 12,153 +0.40(+0.09%)
Mar 01, 2019 476.20 477.80 453.80 461.40 19,710 +25.20(+5.78%)
Feb 28, 2019 454.60 454.60 433.40 436.20 15,509 -11.60(-2.59%)
Feb 27, 2019 454.40 461.70 447.20 447.80 7,749 -7.60(-1.67%)
Feb 26, 2019 466.60 466.60 455.40 455.40 3,875 -9.00(-1.94%)
Feb 25, 2019 458.80 476.40 457.20 464.40 9,374 +7.60(+1.66%)
Feb 22, 2019 446.60 458.80 446.60 456.80 11,310 +10.00(+2.24%)
Feb 21, 2019 449.60 449.60 440.60 446.80 7,196 -3.00(-0.67%)
Feb 20, 2019 447.40 450.60 438.20 449.80 5,774 +2.40(+0.54%)
Feb 19, 2019 454.60 462.00 445.70 447.40 4,685 -7.80(-1.71%)
Feb 15, 2019 450.80 458.00 442.20 455.20 6,585 +4.20(+0.93%)
Feb 14, 2019 442.60 452.80 438.00 451.00 8,281 +8.40(+1.90%)
Feb 13, 2019 442.40 445.60 430.90 442.60 4,961 +2.60(+0.59%)
Feb 12, 2019 436.60 448.00 436.60 440.00 6,148 +6.60(+1.52%)
Feb 11, 2019 427.80 436.60 420.60 433.40 5,296 +7.40(+1.74%)
Feb 08, 2019 418.40 429.40 418.40 426.00 4,140 +7.40(+1.77%)
Feb 07, 2019 418.40 424.80 415.20 418.60 3,587 -1.80(-0.43%)
Feb 06, 2019 418.60 423.40 417.90 420.40 6,476 +1.60(+0.38%)
Feb 05, 2019 405.40 428.20 405.40 418.80 7,798 +12.60(+3.10%)
Feb 04, 2019 401.00 406.80 399.20 406.20 7,538 +5.20(+1.30%)
Feb 01, 2019 393.80 405.00 393.80 401.00 8,765 +7.20(+1.83%)
Jan 31, 2019 387.40 402.80 387.40 393.80 4,495 +6.60(+1.70%)
Jan 30, 2019 387.40 390.80 378.20 387.20 5,803 +0.60(+0.16%)
Jan 29, 2019 390.20 390.60 380.80 386.60 4,675 -2.00(-0.51%)
Jan 28, 2019 381.60 391.00 376.00 388.60 4,909 +4.20(+1.09%)
Jan 25, 2019 370.60 388.40 370.60 384.40 7,390 +14.00(+3.78%)
Jan 24, 2019 359.20 371.90 358.54 370.40 5,401 +10.80(+3.00%)
Jan 23, 2019 356.00 361.90 345.12 359.60 4,563 +3.60(+1.01%)
Jan 22, 2019 351.60 358.80 342.80 356.00 5,710 +2.00(+0.56%)
Jan 18, 2019 342.60 354.00 338.20 354.00 4,830 +14.00(+4.12%)
Jan 17, 2019 346.80 354.80 338.00 340.00 4,419 -7.60(-2.19%)
Jan 16, 2019 343.00 356.60 343.00 347.60 5,313 +5.00(+1.46%)
Jan 15, 2019 335.60 345.00 333.00 342.60 5,434 +7.20(+2.15%)
Jan 14, 2019 333.60 341.00 331.80 335.40 6,033 -0.20(-0.06%)
Jan 11, 2019 330.80 336.60 329.90 335.60 4,325 +3.60(+1.08%)
Jan 10, 2019 324.40 332.00 318.80 332.00 6,001 +12.60(+3.94%)
Jan 09, 2019 321.20 322.60 316.20 319.40 3,692 -0.60(-0.19%)
Jan 08, 2019 316.40 324.00 313.00 320.00 7,103 +6.80(+2.17%)
Jan 07, 2019 305.60 314.80 305.60 313.20 10,658 +9.00(+2.96%)
Jan 04, 2019 295.40 305.60 292.40 304.20 6,345 +11.20(+3.82%)
Jan 03, 2019 296.00 299.40 289.00 293.00 4,719 -4.20(-1.41%)
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.