Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Comscore Inc (NQ: SCOR )

6.660 -0.140 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 392.80 399.00 392.80 395.60 7,088 -0.40(-0.10%)
May 30, 2013 399.40 401.80 392.60 396.00 5,027 -1.00(-0.25%)
May 29, 2013 393.60 399.60 390.60 397.00 6,672 +1.00(+0.25%)
May 28, 2013 399.20 404.20 395.00 396.00 7,573 +1.80(+0.46%)
May 24, 2013 394.20 396.72 388.60 394.20 0 -1.80(-0.45%)
May 23, 2013 389.40 399.20 385.80 396.00 0 +3.00(+0.76%)
May 22, 2013 403.60 406.20 389.60 393.00 0 -11.40(-2.82%)
May 21, 2013 404.60 408.40 401.40 404.40 0 -1.40(-0.34%)
May 20, 2013 402.40 415.20 400.00 405.80 0 +0.80(+0.20%)
May 17, 2013 392.80 405.00 392.80 405.00 0 +15.00(+3.85%)
May 16, 2013 382.20 396.60 382.20 390.00 7,910 +6.00(+1.56%)
May 15, 2013 381.00 384.00 381.00 384.00 0 +4.40(+1.16%)
May 13, 2013 377.80 380.80 377.80 379.60 0 +0.20(+0.05%)
May 10, 2013 380.00 381.00 376.00 379.40 0 +1.00(+0.26%)
May 09, 2013 378.80 382.00 377.20 378.40 0 -1.80(-0.47%)
May 08, 2013 378.60 381.80 377.00 380.20 0 -0.40(-0.11%)
May 07, 2013 378.40 382.00 378.40 380.60 0 +2.60(+0.69%)
May 06, 2013 380.00 383.20 376.62 378.00 0 -1.60(-0.42%)
May 03, 2013 342.00 384.70 342.00 379.60 0 +60.80(+19.07%)
May 02, 2013 315.80 321.20 315.60 318.80 0 +5.40(+1.72%)
May 01, 2013 321.40 321.40 312.40 313.40 15,033 -10.00(-3.09%)
Apr 30, 2013 323.80 324.40 321.60 323.40 0 -0.60(-0.19%)
Apr 29, 2013 323.20 325.40 321.40 324.00 3,396 +1.00(+0.31%)
Apr 26, 2013 331.80 331.80 320.80 323.00 4,982 -8.40(-2.53%)
Apr 25, 2013 322.40 334.60 322.40 331.40 3,278 +10.80(+3.37%)
Apr 24, 2013 318.00 321.60 315.20 320.60 9,043 +1.40(+0.44%)
Apr 23, 2013 314.40 319.40 314.00 319.20 3,502 +5.20(+1.66%)
Apr 22, 2013 314.80 318.40 305.00 314.00 2,262 -1.40(-0.44%)
Apr 19, 2013 316.40 317.17 314.00 315.40 5,148 -1.00(-0.32%)
Apr 18, 2013 322.20 322.95 313.60 316.40 2,067 -5.80(-1.80%)
Apr 17, 2013 325.60 325.80 317.60 322.20 6,312 -6.60(-2.01%)
Apr 16, 2013 324.60 329.60 320.60 328.80 3,287 +6.80(+2.11%)
Apr 15, 2013 333.60 333.60 318.80 322.00 7,075 -12.20(-3.65%)
Apr 12, 2013 337.20 338.20 332.60 334.20 2,230 -4.80(-1.42%)
Apr 11, 2013 335.20 343.00 335.20 339.00 3,310 +2.80(+0.83%)
Apr 10, 2013 325.20 336.60 324.40 336.20 5,280 +10.80(+3.32%)
Apr 09, 2013 325.60 328.80 322.20 325.40 5,260 +1.40(+0.43%)
Apr 08, 2013 326.80 326.80 317.40 324.00 5,987 -0.80(-0.25%)
Apr 05, 2013 322.80 329.40 322.00 324.80 2,727 -3.80(-1.16%)
Apr 04, 2013 327.00 328.60 322.60 328.60 1,963 +2.80(+0.86%)
Apr 03, 2013 333.40 333.60 325.60 325.80 3,465 -8.00(-2.40%)
Apr 02, 2013 331.20 338.40 328.60 333.80 4,255 +4.60(+1.40%)
Apr 01, 2013 336.20 336.20 325.60 329.20 5,157 -6.40(-1.91%)
Mar 28, 2013 340.20 340.20 333.80 335.60 3,068 -3.20(-0.94%)
Mar 27, 2013 336.60 341.40 330.00 338.80 3,141 -0.80(-0.24%)
Mar 26, 2013 341.00 341.00 335.40 339.60 2,327 +0.40(+0.12%)
Mar 25, 2013 340.20 341.60 335.40 339.20 3,577 -3.40(-0.99%)
Mar 22, 2013 338.20 342.60 336.80 342.60 4,016 +5.40(+1.60%)
Mar 21, 2013 337.00 338.80 334.60 337.20 3,031 -0.80(-0.24%)
Mar 20, 2013 339.80 339.80 330.40 338.00 6,746 -1.40(-0.41%)
Mar 19, 2013 344.60 346.60 338.40 339.40 2,956 -5.40(-1.57%)
Mar 18, 2013 343.60 346.60 338.40 344.80 3,385 -2.00(-0.58%)
Mar 15, 2013 345.00 347.80 340.80 346.80 7,553 +2.60(+0.76%)
Mar 14, 2013 342.20 347.80 339.80 344.20 4,084 +2.40(+0.70%)
Mar 13, 2013 341.80 343.25 337.40 341.80 3,822 +0.20(+0.06%)
Mar 12, 2013 345.00 345.00 338.80 341.60 3,846 -3.80(-1.10%)
Mar 11, 2013 346.80 346.80 341.80 345.40 4,727 -3.40(-0.97%)
Mar 08, 2013 344.80 360.80 338.00 348.80 8,274 +9.80(+2.89%)
Mar 07, 2013 331.80 339.00 330.00 339.00 6,187 +6.60(+1.99%)
Mar 06, 2013 341.20 341.20 329.60 332.40 9,873 -4.40(-1.31%)
Mar 05, 2013 328.20 339.40 328.20 336.80 11,757 +9.20(+2.81%)
Mar 04, 2013 321.40 328.60 318.80 327.60 6,617 +4.00(+1.24%)
Mar 01, 2013 315.80 325.00 315.10 323.60 9,363 +4.80(+1.51%)
Feb 28, 2013 318.00 323.20 315.40 318.80 4,733 +1.60(+0.50%)
Feb 27, 2013 318.60 320.80 309.80 317.20 7,867 -3.00(-0.94%)
Feb 26, 2013 316.80 320.40 308.60 320.20 14,760 +0.20(+0.06%)
Feb 22, 2013 310.20 320.60 307.60 320.00 14,365 +11.40(+3.69%)
Feb 21, 2013 309.80 310.60 306.80 308.60 6,530 -1.80(-0.58%)
Feb 20, 2013 317.00 319.00 310.20 310.40 7,004 -7.10(-2.24%)
Feb 19, 2013 324.00 325.00 316.00 317.50 17,393 -7.50(-2.31%)
Feb 15, 2013 318.00 326.60 313.80 325.00 16,632 +14.80(+4.77%)
Feb 14, 2013 305.00 314.80 305.00 310.20 10,158 +4.60(+1.51%)
Feb 13, 2013 305.20 307.00 301.60 305.60 4,769 +1.60(+0.53%)
Feb 12, 2013 301.80 306.00 301.80 304.00 4,684 +3.40(+1.13%)
Feb 11, 2013 300.20 302.20 298.00 300.60 3,597 -0.20(-0.07%)
Feb 08, 2013 298.60 304.00 298.20 300.80 5,369 +2.80(+0.94%)
Feb 07, 2013 302.60 302.60 296.60 298.00 6,180 -5.60(-1.84%)
Feb 06, 2013 300.80 307.20 299.60 303.60 5,231 +4.40(+1.47%)
Feb 04, 2013 290.00 304.80 290.00 299.20 24,311 +2.20(+0.74%)
Feb 01, 2013 296.20 299.00 294.80 297.00 7,577 +2.40(+0.81%)
Jan 31, 2013 294.60 297.40 292.60 294.60 10,026 -0.80(-0.27%)
Jan 30, 2013 295.60 299.80 294.60 295.40 10,594 +0.20(+0.07%)
Jan 29, 2013 296.80 298.60 294.20 295.20 12,949 -1.20(-0.40%)
Jan 28, 2013 291.60 299.00 291.60 296.40 8,673 +4.20(+1.44%)
Jan 25, 2013 288.20 292.80 286.60 292.20 7,136 +5.40(+1.88%)
Jan 24, 2013 282.40 290.00 282.00 286.80 15,586 +4.80(+1.70%)
Jan 23, 2013 282.20 284.20 280.40 282.00 3,369 -0.40(-0.14%)
Jan 22, 2013 283.40 284.60 280.00 282.40 7,372 -1.60(-0.56%)
Jan 18, 2013 281.20 284.80 279.20 284.00 5,465 +2.40(+0.85%)
Jan 17, 2013 282.20 282.80 279.40 281.60 3,743 +0.40(+0.14%)
Jan 16, 2013 284.40 286.20 280.40 281.20 4,532 -4.40(-1.54%)
Jan 15, 2013 286.00 288.00 283.20 285.60 9,981 -1.00(-0.35%)
Jan 14, 2013 282.00 288.40 282.00 286.60 4,816 +4.80(+1.70%)
Jan 11, 2013 278.80 285.10 278.80 281.80 6,192 +0.20(+0.07%)
Jan 10, 2013 280.20 284.80 278.00 281.60 14,299 +2.00(+0.72%)
Jan 09, 2013 281.80 281.80 276.80 279.60 4,992 -0.80(-0.29%)
Jan 08, 2013 281.00 284.80 278.20 280.40 3,347 +0.00(+0.00%)
Jan 07, 2013 281.40 282.80 278.90 280.40 8,096 -2.80(-0.99%)
Jan 04, 2013 281.60 284.30 278.20 283.20 10,994 +3.40(+1.22%)
Jan 03, 2013 281.80 283.40 278.00 279.80 6,989 -2.20(-0.78%)
Jan 02, 2013 285.52 288.00 279.20 282.00 10,727 +6.40(+2.32%)
Dec 31, 2012 264.40 278.20 264.40 275.60 6,064 +10.80(+4.08%)
Dec 28, 2012 261.20 268.80 259.80 264.80 7,371 +2.00(+0.76%)
Dec 27, 2012 262.60 263.60 258.30 262.80 10,707 +0.60(+0.23%)
Dec 26, 2012 264.60 265.60 260.80 262.20 6,748 -2.40(-0.91%)
Dec 24, 2012 266.00 268.15 261.60 264.60 4,701 -2.00(-0.75%)
Dec 21, 2012 267.20 267.20 263.20 266.60 33,879 -2.20(-0.82%)
Dec 20, 2012 272.00 275.60 268.60 268.80 13,466 -3.00(-1.10%)
Dec 19, 2012 268.40 275.80 268.40 271.80 16,630 +2.60(+0.97%)
Dec 18, 2012 269.40 276.60 264.20 269.20 35,348 -0.60(-0.22%)
Dec 17, 2012 264.40 271.40 262.60 269.80 7,131 +5.60(+2.12%)
Dec 14, 2012 267.80 271.60 261.40 264.20 22,553 -4.80(-1.78%)
Dec 13, 2012 271.20 275.12 264.00 269.00 16,893 +3.22(+1.21%)
Dec 04, 2012 265.40 265.80 260.00 265.78 13,034 -0.42(-0.16%)
Nov 30, 2012 272.60 272.60 263.80 266.20 19,530 -6.40(-2.35%)
Nov 29, 2012 275.00 278.20 269.80 272.60 4,538 -0.60(-0.22%)
Nov 28, 2012 272.20 274.40 265.51 273.20 3,629 -0.60(-0.22%)
Nov 27, 2012 273.00 277.00 270.27 273.80 4,014 -0.20(-0.07%)
Nov 26, 2012 268.20 274.00 265.23 274.00 4,150 +5.40(+2.01%)
Nov 23, 2012 267.80 270.00 267.40 268.60 1,385 +2.00(+0.75%)
Nov 21, 2012 263.00 268.00 260.60 266.60 6,639 +3.60(+1.37%)
Nov 20, 2012 262.20 264.40 254.80 263.00 17,101 +0.40(+0.15%)
Nov 19, 2012 257.80 263.80 257.00 262.60 6,912 +7.00(+2.74%)
Nov 16, 2012 254.00 257.60 250.90 255.60 12,301 +0.40(+0.16%)
Nov 15, 2012 247.60 255.80 247.20 255.20 11,608 +7.00(+2.82%)
Nov 14, 2012 256.20 259.73 245.20 248.20 10,602 -6.80(-2.67%)
Nov 13, 2012 253.60 264.00 253.60 255.00 16,837 -10.00(-3.77%)
Nov 12, 2012 267.00 270.40 260.80 265.00 11,880 -0.80(-0.30%)
Nov 09, 2012 269.20 270.80 264.00 265.80 8,852 -4.60(-1.70%)
Nov 08, 2012 275.40 278.40 270.40 270.40 11,485 -5.60(-2.03%)
Nov 07, 2012 275.40 278.00 268.40 276.00 11,531 -2.00(-0.72%)
Nov 06, 2012 279.80 281.90 275.20 278.00 12,931 +0.00(+0.00%)
Nov 05, 2012 278.60 283.40 273.20 278.00 16,885 -1.00(-0.36%)
Nov 02, 2012 281.40 307.40 278.40 279.00 26,071 +5.00(+1.82%)
Nov 01, 2012 282.80 292.64 267.80 274.00 28,083 -9.00(-3.18%)
Oct 31, 2012 285.00 290.60 270.00 283.00 15,038 +0.80(+0.28%)
Oct 26, 2012 283.80 282.20 282.20 282.20 12,975 -0.80(-0.28%)
Oct 25, 2012 280.20 283.40 279.36 283.00 7,172 +4.80(+1.73%)
Oct 24, 2012 288.20 289.40 275.60 278.20 14,228 -9.42(-3.27%)
Oct 23, 2012 292.80 295.60 287.20 287.62 8,051 -9.78(-3.29%)
Oct 19, 2012 300.00 302.30 297.20 297.40 6,968 -3.80(-1.26%)
Oct 18, 2012 311.40 311.40 299.20 301.20 9,111 -10.40(-3.34%)
Oct 17, 2012 310.60 314.00 306.00 311.60 3,493 +1.20(+0.39%)
Oct 16, 2012 317.60 318.00 308.40 310.40 5,525 -6.00(-1.90%)
Oct 15, 2012 311.20 316.80 309.80 316.40 3,496 +5.80(+1.87%)
Oct 12, 2012 305.20 311.20 305.20 310.60 2,714 +5.40(+1.77%)
Oct 11, 2012 309.00 314.80 303.80 305.20 2,254 -1.40(-0.46%)
Oct 10, 2012 308.20 310.20 305.60 306.60 1,421 -0.80(-0.26%)
Oct 09, 2012 318.20 321.75 305.40 307.40 3,959 -12.40(-3.88%)
Oct 08, 2012 315.20 322.00 314.00 319.80 1,806 +2.80(+0.88%)
Oct 05, 2012 323.80 328.60 316.60 317.00 4,225 -5.60(-1.74%)
Oct 04, 2012 322.80 324.20 320.80 322.60 5,572 +1.00(+0.31%)
Oct 03, 2012 325.40 328.40 320.00 321.60 18,089 -3.60(-1.11%)
Oct 02, 2012 324.60 328.00 319.80 325.20 8,459 +3.00(+0.93%)
Oct 01, 2012 306.80 324.00 304.64 322.20 7,299 +17.20(+5.64%)
Sep 28, 2012 310.00 314.20 304.60 305.00 6,727 -7.00(-2.24%)
Sep 27, 2012 310.00 315.40 305.66 312.00 4,696 +4.40(+1.43%)
Sep 26, 2012 305.80 309.80 301.60 307.60 6,846 +1.80(+0.59%)
Sep 25, 2012 309.80 319.40 304.80 305.80 15,293 -2.20(-0.71%)
Sep 24, 2012 312.80 318.20 305.80 308.00 10,185 -6.80(-2.16%)
Sep 21, 2012 317.40 321.40 310.00 314.80 37,519 +1.60(+0.51%)
Sep 20, 2012 305.40 314.20 300.00 313.20 5,657 +5.40(+1.75%)
Sep 19, 2012 301.80 309.60 301.00 307.80 7,019 +5.80(+1.92%)
Sep 18, 2012 300.00 302.00 298.00 302.00 9,934 +2.20(+0.73%)
Sep 17, 2012 300.00 302.40 298.80 299.80 8,819 -1.80(-0.60%)
Sep 14, 2012 302.00 308.00 301.00 301.60 8,876 +0.60(+0.20%)
Sep 13, 2012 300.00 309.60 297.20 301.00 11,954 +0.80(+0.27%)
Sep 12, 2012 304.60 306.20 299.20 300.20 12,370 -5.20(-1.70%)
Sep 11, 2012 301.80 307.20 300.00 305.40 5,601 +4.00(+1.33%)
Sep 10, 2012 292.80 305.60 292.80 301.40 9,893 +7.40(+2.52%)
Sep 07, 2012 295.00 295.20 289.40 294.00 15,341 +1.00(+0.34%)
Sep 06, 2012 284.60 297.40 284.60 293.00 16,853 +8.80(+3.10%)
Sep 05, 2012 283.80 285.60 278.60 284.20 18,547 -1.40(-0.49%)
Sep 04, 2012 282.00 286.60 275.60 285.60 13,754 +3.20(+1.13%)
Aug 31, 2012 279.40 284.80 274.80 282.40 6,479 +5.60(+2.02%)
Aug 30, 2012 279.40 279.40 275.80 276.80 5,440 -4.20(-1.49%)
Aug 29, 2012 278.20 283.20 274.40 281.00 7,913 +4.60(+1.66%)
Aug 27, 2012 276.20 279.00 269.60 276.40 5,559 +1.60(+0.58%)
Aug 24, 2012 273.80 278.00 269.65 274.80 5,710 +0.00(+0.00%)
Aug 23, 2012 278.80 278.80 272.80 274.80 4,651 -3.20(-1.15%)
Aug 22, 2012 276.80 279.00 274.40 278.00 4,375 +1.40(+0.51%)
Aug 21, 2012 276.20 283.20 274.80 276.60 8,422 -0.20(-0.07%)
Aug 20, 2012 279.80 280.20 273.20 276.80 8,504 -4.00(-1.42%)
Aug 17, 2012 280.20 281.80 275.20 280.80 6,449 +0.00(+0.00%)
Aug 16, 2012 270.40 281.60 268.00 280.80 9,043 +9.80(+3.62%)
Aug 15, 2012 265.40 271.80 265.25 271.00 7,224 +4.40(+1.65%)
Aug 14, 2012 268.80 269.60 265.40 266.60 11,156 -0.40(-0.15%)
Aug 13, 2012 267.40 270.60 261.40 267.00 5,780 -1.20(-0.45%)
Aug 10, 2012 265.80 269.80 262.20 268.20 9,880 +2.40(+0.90%)
Aug 09, 2012 261.40 268.44 259.50 265.80 10,386 +3.20(+1.22%)
Aug 08, 2012 259.60 266.60 256.80 262.60 9,289 +2.40(+0.92%)
Aug 07, 2012 262.80 264.40 259.00 260.20 11,956 -1.60(-0.61%)
Aug 06, 2012 243.20 263.10 240.80 261.80 32,687 +17.60(+7.21%)
Aug 03, 2012 227.00 253.00 226.00 244.20 106,290 -64.80(-20.97%)
Aug 02, 2012 299.60 311.20 299.60 309.00 7,667 +8.20(+2.73%)
Aug 01, 2012 309.40 309.40 300.40 300.80 8,486 -7.20(-2.34%)
Jul 31, 2012 312.20 317.80 307.20 308.00 8,004 -5.80(-1.85%)
Jul 30, 2012 319.80 323.60 313.60 313.80 4,294 -5.60(-1.75%)
Jul 27, 2012 321.00 324.60 315.60 319.40 6,088 +0.80(+0.25%)
Jul 26, 2012 324.00 328.00 316.20 318.60 5,520 +0.00(+0.00%)
Jul 25, 2012 319.00 324.80 316.80 318.60 4,449 +3.20(+1.01%)
Jul 24, 2012 332.40 333.20 313.80 315.40 5,400 -15.00(-4.54%)
Jul 23, 2012 329.00 332.00 326.00 330.40 4,066 -3.00(-0.90%)
Jul 20, 2012 337.00 337.00 332.00 333.40 6,450 -6.20(-1.83%)
Jul 19, 2012 337.80 342.00 336.00 339.60 3,255 +2.80(+0.83%)
Jul 18, 2012 334.80 341.20 333.20 336.80 10,012 +0.40(+0.12%)
Jul 17, 2012 338.80 341.00 330.00 336.40 5,466 -1.20(-0.36%)
Jul 16, 2012 342.80 345.36 337.00 337.60 3,239 -5.40(-1.57%)
Jul 13, 2012 337.20 345.60 336.26 343.00 3,102 +7.20(+2.14%)
Jul 12, 2012 335.20 337.40 328.80 335.80 4,370 -2.40(-0.71%)
Jul 11, 2012 336.60 340.20 333.20 338.20 4,374 +2.80(+0.83%)
Jul 10, 2012 339.40 341.80 334.40 335.40 5,962 -2.40(-0.71%)
Jul 09, 2012 333.60 338.00 331.40 337.80 10,480 +2.40(+0.72%)
Jul 06, 2012 336.20 338.40 333.40 335.40 3,417 -5.20(-1.53%)
Jul 05, 2012 336.20 342.60 336.20 340.60 3,032 +2.60(+0.77%)
Jul 03, 2012 334.00 339.20 331.83 338.00 4,020 +3.60(+1.08%)
Jul 02, 2012 330.40 334.60 325.40 334.40 5,758 +5.20(+1.58%)
Jun 29, 2012 325.00 334.00 320.60 329.20 7,714 +12.00(+3.78%)
Jun 28, 2012 317.60 322.00 309.80 317.20 5,786 -2.20(-0.69%)
Jun 27, 2012 324.60 327.60 315.40 319.40 9,282 -4.50(-1.39%)
Jun 26, 2012 325.60 327.60 319.40 323.90 6,358 +0.00(+0.00%)
Jun 25, 2012 326.20 327.20 318.80 323.90 6,384 -5.90(-1.79%)
Jun 22, 2012 326.60 336.40 320.00 329.80 36,451 +6.10(+1.88%)
Jun 21, 2012 338.40 338.40 322.80 323.70 8,217 -14.90(-4.40%)
Jun 20, 2012 347.80 347.80 337.20 338.60 4,452 -9.50(-2.73%)
Jun 19, 2012 351.40 355.80 347.40 348.10 4,812 -0.90(-0.26%)
Jun 18, 2012 346.20 353.40 345.80 349.00 5,775 +1.00(+0.29%)
Jun 15, 2012 339.80 349.60 337.20 348.00 14,951 +8.00(+2.35%)
Jun 14, 2012 340.60 341.80 334.60 340.00 6,989 +1.20(+0.35%)
Jun 13, 2012 346.00 350.00 336.60 338.80 8,030 -9.40(-2.70%)
Jun 12, 2012 355.80 357.40 346.00 348.20 5,710 -4.80(-1.36%)
Jun 11, 2012 369.40 370.60 352.60 353.00 11,800 -11.20(-3.08%)
Jun 08, 2012 358.40 366.20 354.80 364.20 6,420 +4.60(+1.28%)
Jun 07, 2012 367.40 369.20 358.80 359.60 10,232 -1.40(-0.39%)
Jun 06, 2012 362.40 363.00 358.40 361.00 12,503 +0.40(+0.11%)
Jun 05, 2012 362.00 364.80 357.60 360.60 9,453 -2.20(-0.61%)
Jun 04, 2012 360.20 366.00 356.40 362.80 8,358 +5.20(+1.45%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.