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 )

13.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2020 4.140 4.140 3.870 3.950 376,600 -0.21(-5.05%)
Jan 30, 2020 4.250 4.250 4.025 4.160 372,691 -0.12(-2.80%)
Jan 29, 2020 4.460 4.530 4.190 4.280 541,525 -0.20(-4.46%)
Jan 28, 2020 4.610 4.720 4.360 4.480 495,114 -0.13(-2.82%)
Jan 27, 2020 4.720 4.800 4.570 4.610 516,317 -0.29(-5.92%)
Jan 24, 2020 5.200 5.250 4.710 4.900 710,800 -0.29(-5.59%)
Jan 23, 2020 5.420 5.420 5.170 5.190 334,561 -0.23(-4.24%)
Jan 22, 2020 5.230 5.510 5.170 5.420 843,478 +0.22(+4.23%)
Jan 21, 2020 5.180 5.230 5.100 5.200 387,098 +0.02(+0.39%)
Jan 17, 2020 5.290 5.380 5.130 5.180 438,300 -0.07(-1.33%)
Jan 16, 2020 5.170 5.350 5.070 5.250 868,604 +0.13(+2.54%)
Jan 15, 2020 5.140 5.260 4.980 5.120 749,452 -0.01(-0.19%)
Jan 14, 2020 5.030 5.190 5.020 5.130 329,188 +0.09(+1.79%)
Jan 13, 2020 5.030 5.140 4.890 5.040 273,400 +0.04(+0.80%)
Jan 10, 2020 5.220 5.300 4.960 5.000 363,100 -0.22(-4.21%)
Jan 09, 2020 5.150 5.310 5.060 5.220 400,672 +0.09(+1.75%)
Jan 08, 2020 4.960 5.220 4.910 5.130 486,204 +0.16(+3.22%)
Jan 07, 2020 4.950 5.060 4.900 4.970 320,183 +0.02(+0.40%)
Jan 06, 2020 4.900 5.000 4.790 4.950 466,626 +0.05(+1.02%)
Jan 03, 2020 4.760 5.000 4.760 4.900 383,700 +0.03(+0.62%)
Jan 02, 2020 4.960 4.960 4.560 4.870 774,540 -0.07(-1.42%)
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%)
Oct 01, 2019 1.930 2.000 1.830 1.870 339,413 -0.04(-2.09%)
Sep 30, 2019 1.870 1.920 1.675 1.910 1,788,575 +0.05(+2.69%)
Sep 27, 2019 1.910 1.960 1.790 1.860 678,100 -0.06(-3.38%)
Sep 26, 2019 2.080 2.110 1.840 1.925 1,149,224 -0.14(-6.55%)
Sep 25, 2019 2.240 2.260 2.025 2.060 844,862 -0.18(-8.04%)
Sep 24, 2019 2.360 2.400 2.240 2.240 1,323,974 -0.11(-4.68%)
Sep 23, 2019 2.310 2.440 2.220 2.350 813,778 +0.04(+1.73%)
Sep 20, 2019 2.120 2.340 2.070 2.310 1,324,000 +0.18(+8.45%)
Sep 19, 2019 2.060 2.160 1.946 2.130 914,716 +0.06(+2.90%)
Sep 18, 2019 2.090 2.200 2.000 2.070 878,920 -0.03(-1.43%)
Sep 17, 2019 2.270 2.270 1.850 2.100 1,546,100 -0.16(-7.08%)
Sep 16, 2019 2.590 2.690 2.250 2.260 560,702 -0.31(-12.06%)
Sep 13, 2019 2.840 2.980 2.520 2.570 464,000 -0.26(-9.19%)
Sep 12, 2019 2.890 2.920 2.680 2.830 575,872 +0.00(+0.00%)
Sep 11, 2019 2.800 2.880 2.580 2.830 852,234 +0.05(+1.80%)
Sep 10, 2019 2.250 2.810 2.180 2.780 1,204,584 +0.53(+23.56%)
Sep 09, 2019 2.230 2.335 2.210 2.250 770,583 +0.04(+1.81%)
Sep 06, 2019 2.050 2.270 2.030 2.210 1,440,400 +0.18(+8.87%)
Sep 05, 2019 1.920 2.060 1.880 2.030 907,854 +0.13(+6.84%)
Sep 04, 2019 1.930 1.940 1.820 1.900 613,115 -0.03(-1.55%)
Sep 03, 2019 1.860 1.990 1.840 1.930 929,756 +0.07(+3.76%)
Aug 30, 2019 1.850 1.900 1.780 1.860 828,300 +0.02(+1.09%)
Aug 29, 2019 1.870 1.910 1.810 1.840 474,885 +0.01(+0.55%)
Aug 28, 2019 1.850 1.870 1.810 1.830 287,734 -0.02(-1.08%)
Aug 27, 2019 2.000 2.070 1.810 1.850 637,430 -0.13(-6.57%)
Aug 26, 2019 1.860 2.010 1.820 1.980 911,132 +0.18(+10.00%)
Aug 23, 2019 1.900 1.910 1.763 1.800 1,192,000 -0.11(-5.76%)
Aug 22, 2019 2.000 2.080 1.830 1.910 1,344,415 -0.03(-1.55%)
Aug 21, 2019 1.810 1.970 1.750 1.940 1,317,107 +0.20(+11.49%)
Aug 20, 2019 1.530 1.800 1.530 1.740 1,275,102 +0.19(+12.26%)
Aug 19, 2019 1.610 1.670 1.500 1.550 849,959 -0.06(-3.73%)
Aug 16, 2019 1.510 1.630 1.430 1.610 1,263,600 +0.13(+8.78%)
Aug 15, 2019 1.800 1.850 1.460 1.480 1,145,606 -0.31(-17.32%)
Aug 14, 2019 1.970 1.970 1.760 1.790 776,035 -0.14(-7.25%)
Aug 13, 2019 1.860 2.060 1.850 1.930 859,410 +0.05(+2.66%)
Aug 12, 2019 2.010 2.080 1.800 1.880 827,143 -0.12(-6.00%)
Aug 09, 2019 1.970 2.060 1.835 2.000 1,038,300 +0.03(+1.52%)
Aug 08, 2019 2.050 2.200 1.860 1.970 1,688,031 -0.05(-2.48%)
Aug 07, 2019 2.800 2.940 1.790 2.020 2,529,703 -1.00(-33.11%)
Aug 06, 2019 3.100 3.190 2.950 3.020 616,452 -0.07(-2.27%)
Aug 05, 2019 3.170 3.200 3.020 3.090 499,750 -0.13(-4.04%)
Aug 02, 2019 3.220 3.280 3.100 3.220 517,800 -0.01(-0.31%)
Aug 01, 2019 3.270 3.460 3.200 3.230 679,417 -0.07(-2.12%)
Jul 31, 2019 3.270 3.370 3.180 3.300 579,466 +0.04(+1.23%)
Jul 30, 2019 3.230 3.330 3.100 3.260 432,143 +0.02(+0.62%)
Jul 29, 2019 3.480 3.500 3.230 3.240 380,169 -0.25(-7.16%)
Jul 26, 2019 3.570 3.680 3.400 3.490 410,700 -0.06(-1.69%)
Jul 25, 2019 3.750 3.800 3.550 3.550 341,419 -0.21(-5.59%)
Jul 24, 2019 3.710 3.890 3.520 3.760 642,536 +0.04(+1.08%)
Jul 23, 2019 3.580 3.730 3.460 3.720 680,339 +0.12(+3.33%)
Jul 22, 2019 3.830 3.900 3.580 3.600 1,403,919 -0.24(-6.25%)
Jul 19, 2019 3.670 3.870 3.550 3.840 817,000 +0.14(+3.78%)
Jul 18, 2019 4.230 4.230 3.540 3.700 1,120,613 -0.53(-12.53%)
Jul 17, 2019 4.320 4.380 4.120 4.230 589,638 -0.07(-1.63%)
Jul 16, 2019 4.370 4.510 4.120 4.300 1,381,564 -0.07(-1.60%)
Jul 15, 2019 4.720 4.850 4.360 4.370 568,286 -0.26(-5.62%)
Jul 12, 2019 4.800 4.890 4.620 4.630 428,700 -0.15(-3.14%)
Jul 11, 2019 4.800 4.970 4.720 4.780 818,019 -0.06(-1.24%)
Jul 10, 2019 5.110 5.200 4.750 4.840 909,358 -0.31(-6.02%)
Jul 09, 2019 5.300 5.420 5.120 5.150 851,065 -0.18(-3.38%)
Jul 08, 2019 5.270 5.480 5.180 5.330 467,857 +0.03(+0.57%)
Jul 05, 2019 5.340 5.360 5.210 5.300 774,000 -0.07(-1.30%)
Jul 03, 2019 5.540 5.590 5.310 5.370 315,000 -0.16(-2.89%)
Jul 02, 2019 5.380 5.660 5.380 5.530 733,882 -0.01(-0.18%)
Jul 01, 2019 5.200 5.630 5.200 5.540 1,114,428 +0.38(+7.36%)
Jun 28, 2019 5.300 5.570 4.970 5.160 9,964,700 -0.16(-3.01%)
Jun 27, 2019 5.680 5.840 5.180 5.320 1,882,014 -0.25(-4.49%)
Jun 26, 2019 6.120 6.180 5.300 5.570 1,449,437 -0.53(-8.69%)
Jun 25, 2019 7.380 7.380 6.080 6.100 1,344,752 -1.34(-18.01%)
Jun 24, 2019 7.750 7.880 7.290 7.440 1,001,759 -0.31(-4.00%)
Jun 21, 2019 8.250 8.250 7.750 7.750 373,500 -0.53(-6.40%)
Jun 20, 2019 8.310 8.420 8.200 8.280 304,037 +0.04(+0.49%)
Jun 19, 2019 8.320 8.400 8.160 8.240 307,065 -0.03(-0.36%)
Jun 18, 2019 8.410 8.660 8.241 8.270 499,676 -0.11(-1.31%)
Jun 17, 2019 8.320 8.580 8.190 8.380 262,002 +0.02(+0.24%)
Jun 14, 2019 8.600 8.640 8.280 8.360 170,000 -0.20(-2.34%)
Jun 13, 2019 8.450 8.680 8.360 8.560 296,217 +0.14(+1.66%)
Jun 12, 2019 8.340 8.540 8.340 8.420 332,662 +0.05(+0.60%)
Jun 11, 2019 8.480 8.535 8.300 8.370 355,850 -0.07(-0.83%)
Jun 10, 2019 8.430 8.800 8.420 8.440 391,246 +0.02(+0.24%)
Jun 07, 2019 8.400 8.450 8.330 8.420 415,800 +0.02(+0.24%)
Jun 06, 2019 8.500 8.665 8.350 8.400 280,003 -0.09(-1.06%)
Jun 05, 2019 8.900 8.990 8.420 8.490 449,544 -0.38(-4.28%)
Jun 04, 2019 8.990 9.299 8.780 8.870 373,122 -0.10(-1.11%)
Jun 03, 2019 9.140 9.440 8.960 8.970 192,029 -0.15(-1.64%)
May 31, 2019 9.300 9.400 9.040 9.120 504,800 -0.30(-3.18%)
May 30, 2019 9.640 9.680 9.400 9.420 221,098 -0.18(-1.87%)
May 29, 2019 9.840 9.840 9.450 9.600 370,863 -0.35(-3.52%)
May 28, 2019 10.26 10.43 9.880 9.950 243,515 -0.31(-3.02%)
May 24, 2019 10.46 10.49 10.06 10.26 157,900 -0.09(-0.87%)
May 23, 2019 10.24 10.45 10.14 10.35 507,569 +0.00(+0.00%)
May 22, 2019 10.74 10.78 10.29 10.35 407,851 -0.43(-3.99%)
May 21, 2019 10.81 10.91 10.60 10.78 327,762 +0.04(+0.37%)
May 20, 2019 10.84 10.95 10.65 10.74 189,518 -0.14(-1.29%)
May 17, 2019 10.82 10.95 10.60 10.88 248,600 +0.07(+0.65%)
May 16, 2019 10.90 11.11 10.77 10.81 267,225 -0.12(-1.10%)
May 15, 2019 10.87 11.05 10.75 10.93 217,480 -0.06(-0.55%)
May 14, 2019 11.30 11.39 10.95 10.99 342,437 -0.19(-1.70%)
May 13, 2019 11.01 11.22 10.84 11.18 595,567 -0.10(-0.89%)
May 10, 2019 11.25 11.40 11.06 11.28 458,500 -0.06(-0.53%)
May 09, 2019 11.93 12.63 11.11 11.34 586,629 -1.33(-10.50%)
May 08, 2019 12.53 12.82 12.33 12.67 133,635 +0.17(+1.36%)
May 07, 2019 12.66 12.67 12.29 12.50 136,813 -0.16(-1.26%)
May 06, 2019 12.34 12.73 12.18 12.66 175,239 +0.14(+1.12%)
May 03, 2019 12.15 12.52 12.13 12.52 295,900 +0.35(+2.88%)
May 02, 2019 12.33 12.45 12.14 12.17 153,620 -0.11(-0.90%)
May 01, 2019 12.56 12.78 12.28 12.28 127,424 -0.27(-2.15%)
Apr 30, 2019 12.60 12.69 12.32 12.55 266,359 -0.05(-0.40%)
Apr 29, 2019 12.69 12.86 12.53 12.60 190,835 -0.16(-1.25%)
Apr 26, 2019 12.32 12.80 12.32 12.76 279,300 +0.44(+3.57%)
Apr 25, 2019 12.35 12.44 12.21 12.32 274,805 -0.03(-0.24%)
Apr 24, 2019 12.69 12.75 12.35 12.35 260,887 -0.28(-2.22%)
Apr 23, 2019 12.55 12.75 12.55 12.63 215,561 +0.03(+0.24%)
Apr 22, 2019 12.92 12.97 12.50 12.60 166,971 -0.32(-2.48%)
Apr 18, 2019 13.19 13.24 12.88 12.92 143,100 -0.30(-2.27%)
Apr 17, 2019 13.35 13.46 13.16 13.22 153,487 -0.08(-0.60%)
Apr 16, 2019 13.36 13.50 13.19 13.30 137,451 -0.04(-0.30%)
Apr 15, 2019 13.10 13.45 12.95 13.34 238,106 +0.22(+1.68%)
Apr 12, 2019 13.19 13.20 12.92 13.12 202,000 +0.00(+0.00%)
Apr 11, 2019 13.15 13.23 12.87 13.12 279,326 +0.02(+0.15%)
Apr 10, 2019 13.13 13.29 13.07 13.10 178,277 -0.05(-0.38%)
Apr 09, 2019 13.23 13.40 13.13 13.15 225,590 -0.11(-0.83%)
Apr 08, 2019 13.43 13.49 13.07 13.26 284,193 -0.05(-0.38%)
Apr 05, 2019 13.68 13.83 13.15 13.31 487,100 -0.34(-2.49%)
Apr 04, 2019 13.99 14.15 13.61 13.65 365,954 -0.32(-2.29%)
Apr 03, 2019 14.29 14.44 13.92 13.97 537,381 -0.09(-0.64%)
Apr 02, 2019 14.40 14.52 13.52 14.06 1,400,090 -0.18(-1.26%)
Apr 01, 2019 15.73 18.75 14.20 14.24 1,947,391 -6.01(-29.68%)
Mar 29, 2019 20.34 20.47 20.08 20.25 278,900 -0.01(-0.05%)
Mar 28, 2019 20.31 20.43 20.16 20.26 152,567 -0.09(-0.44%)
Mar 27, 2019 20.65 20.87 20.31 20.35 91,946 -0.39(-1.88%)
Mar 26, 2019 20.72 20.98 20.65 20.74 80,671 +0.04(+0.19%)
Mar 25, 2019 20.86 20.97 20.52 20.70 67,685 -0.20(-0.96%)
Mar 22, 2019 21.52 21.52 20.82 20.90 120,400 -0.66(-3.06%)
Mar 21, 2019 21.72 21.89 21.51 21.56 99,903 -0.33(-1.51%)
Mar 20, 2019 21.82 22.18 21.48 21.89 96,893 -0.02(-0.09%)
Mar 19, 2019 21.89 22.14 21.58 21.91 107,920 +0.02(+0.09%)
Mar 18, 2019 22.14 22.23 21.76 21.89 143,553 -0.43(-1.93%)
Mar 15, 2019 22.35 22.87 22.12 22.32 424,000 -0.10(-0.45%)
Mar 14, 2019 22.52 22.53 22.22 22.42 113,941 -0.10(-0.44%)
Mar 13, 2019 22.53 22.80 22.11 22.52 208,985 -0.28(-1.23%)
Mar 12, 2019 22.85 23.26 22.55 22.80 170,491 -0.06(-0.26%)
Mar 11, 2019 22.60 23.00 22.55 22.86 160,902 +0.17(+0.75%)
Mar 08, 2019 22.82 22.95 22.44 22.69 158,000 -0.46(-1.99%)
Mar 07, 2019 23.08 23.33 22.85 23.15 164,378 +0.06(+0.26%)
Mar 06, 2019 23.11 23.45 22.56 23.09 124,559 -0.12(-0.52%)
Mar 05, 2019 23.10 23.52 23.10 23.21 382,325 +0.12(+0.52%)
Mar 04, 2019 22.50 23.60 22.50 23.09 243,065 +0.02(+0.09%)
Mar 01, 2019 23.81 23.89 22.69 23.07 394,200 +1.26(+5.78%)
Feb 28, 2019 22.73 22.73 21.67 21.81 310,195 -0.58(-2.59%)
Feb 27, 2019 22.72 23.09 22.36 22.39 154,983 -0.38(-1.67%)
Feb 26, 2019 23.33 23.33 22.77 22.77 77,512 -0.45(-1.94%)
Feb 25, 2019 22.94 23.82 22.86 23.22 187,495 +0.38(+1.66%)
Feb 22, 2019 22.33 22.94 22.33 22.84 226,200 +0.50(+2.24%)
Feb 21, 2019 22.48 22.48 22.03 22.34 143,938 -0.15(-0.67%)
Feb 20, 2019 22.37 22.53 21.91 22.49 115,493 +0.12(+0.54%)
Feb 19, 2019 22.73 23.10 22.29 22.37 93,715 -0.39(-1.71%)
Feb 15, 2019 22.54 22.90 22.11 22.76 131,700 +0.21(+0.93%)
Feb 14, 2019 22.13 22.64 21.90 22.55 165,638 +0.42(+1.90%)
Feb 13, 2019 22.12 22.28 21.55 22.13 99,226 +0.13(+0.59%)
Feb 12, 2019 21.83 22.40 21.83 22.00 122,970 +0.33(+1.52%)
Feb 11, 2019 21.39 21.83 21.03 21.67 105,925 +0.37(+1.74%)
Feb 08, 2019 20.92 21.47 20.92 21.30 82,800 +0.37(+1.77%)
Feb 07, 2019 20.92 21.24 20.76 20.93 71,745 -0.09(-0.43%)
Feb 06, 2019 20.93 21.17 20.89 21.02 129,523 +0.08(+0.38%)
Feb 05, 2019 20.27 21.41 20.27 20.94 155,976 +0.63(+3.10%)
Feb 04, 2019 20.05 20.34 19.96 20.31 150,763 +0.26(+1.30%)
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.