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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comscore Inc (NQ: SCOR )

6.400 -0.160 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 18, 2024 6.540 6.540 6.400 6.400 1,638 -0.16(-2.44%)
Oct 17, 2024 6.670 6.870 6.560 6.560 7,494 -0.19(-2.81%)
Oct 16, 2024 6.630 6.880 6.600 6.750 9,067 -0.03(-0.44%)
Oct 15, 2024 6.730 6.790 6.465 6.780 6,202 +0.02(+0.30%)
Oct 14, 2024 6.630 6.840 6.630 6.760 12,421 +0.00(+0.00%)
Oct 11, 2024 6.720 6.925 6.700 6.760 20,892 +0.12(+1.81%)
Oct 10, 2024 6.521 6.940 6.521 6.640 8,856 -0.20(-2.92%)
Oct 09, 2024 6.615 6.975 6.606 6.840 11,367 +0.16(+2.40%)
Oct 08, 2024 6.860 6.930 6.600 6.680 8,033 -0.20(-2.91%)
Oct 07, 2024 6.920 6.980 6.653 6.880 11,778 -0.07(-1.01%)
Oct 04, 2024 6.750 6.950 6.620 6.950 6,541 +0.31(+4.67%)
Oct 03, 2024 6.850 6.970 6.590 6.640 14,143 -0.03(-0.38%)
Oct 02, 2024 6.893 6.930 6.650 6.665 3,273 -0.28(-3.96%)
Oct 01, 2024 6.930 7.085 6.790 6.940 13,138 +0.15(+2.21%)
Sep 30, 2024 6.910 7.066 6.680 6.790 20,619 -0.25(-3.55%)
Sep 27, 2024 7.260 7.265 6.915 7.040 10,302 -0.10(-1.40%)
Sep 26, 2024 7.364 7.364 6.960 7.140 23,978 -0.07(-0.97%)
Sep 25, 2024 6.940 7.740 6.940 7.210 46,281 +0.19(+2.71%)
Sep 24, 2024 6.490 7.092 6.490 7.020 18,814 +0.52(+8.00%)
Sep 23, 2024 6.670 6.860 6.120 6.500 41,523 -0.16(-2.40%)
Sep 20, 2024 6.680 6.906 6.372 6.660 22,762 -0.14(-2.06%)
Sep 19, 2024 7.000 7.074 6.690 6.800 8,554 -0.03(-0.44%)
Sep 18, 2024 7.210 7.490 6.720 6.830 22,906 -0.38(-5.27%)
Sep 17, 2024 6.800 7.220 6.800 7.210 19,486 +0.61(+9.24%)
Sep 16, 2024 6.949 7.305 6.600 6.600 33,991 -0.30(-4.35%)
Sep 13, 2024 6.890 7.060 6.650 6.900 35,072 -0.01(-0.14%)
Sep 12, 2024 6.730 7.294 6.730 6.910 36,937 +0.41(+6.31%)
Sep 11, 2024 6.620 6.850 6.450 6.500 23,227 +0.05(+0.78%)
Sep 10, 2024 6.815 6.815 6.450 6.450 4,371 -0.22(-3.30%)
Sep 09, 2024 6.790 6.997 6.310 6.670 8,424 -0.07(-1.04%)
Sep 06, 2024 7.000 7.000 6.540 6.740 14,133 -0.41(-5.73%)
Sep 05, 2024 7.050 7.240 6.810 7.150 2,839 +0.38(+5.61%)
Sep 04, 2024 7.010 7.040 6.600 6.770 4,064 -0.24(-3.42%)
Sep 03, 2024 7.230 7.230 7.010 7.010 3,439 -0.16(-2.23%)
Aug 30, 2024 6.950 7.310 6.950 7.170 1,614 +0.16(+2.28%)
Aug 29, 2024 6.880 7.200 6.600 7.010 37,050 +0.30(+4.47%)
Aug 28, 2024 7.160 7.430 6.710 6.710 26,529 -0.30(-4.28%)
Aug 27, 2024 7.150 7.200 7.000 7.010 7,205 -0.12(-1.68%)
Aug 26, 2024 7.140 7.406 7.045 7.130 2,657 +0.00(+0.00%)
Aug 23, 2024 7.170 7.250 6.955 7.130 11,460 +0.04(+0.56%)
Aug 22, 2024 7.250 7.355 6.900 7.090 35,946 -0.11(-1.53%)
Aug 21, 2024 6.900 7.510 6.400 7.200 35,499 +0.33(+4.73%)
Aug 20, 2024 7.260 7.270 6.700 6.875 32,108 -0.21(-3.03%)
Aug 19, 2024 7.740 7.894 7.080 7.090 12,743 -0.77(-9.80%)
Aug 16, 2024 7.710 7.990 7.710 7.860 3,442 +0.14(+1.81%)
Aug 15, 2024 7.560 8.148 7.560 7.720 21,697 +0.18(+2.39%)
Aug 14, 2024 7.260 7.740 7.180 7.540 20,713 +0.34(+4.72%)
Aug 13, 2024 7.300 7.565 7.030 7.200 31,515 -0.09(-1.23%)
Aug 12, 2024 7.500 8.030 7.150 7.290 14,711 -0.20(-2.67%)
Aug 09, 2024 8.420 8.420 7.110 7.490 24,184 -0.52(-6.49%)
Aug 08, 2024 8.030 8.640 7.670 8.010 18,233 -0.03(-0.37%)
Aug 07, 2024 11.10 11.10 7.330 8.040 121,655 -3.98(-33.11%)
Aug 06, 2024 13.00 14.00 11.90 12.02 62,310 -0.93(-7.18%)
Aug 05, 2024 11.15 13.06 11.15 12.95 25,026 +0.95(+7.92%)
Aug 02, 2024 13.18 13.18 11.93 12.00 47,430 -1.46(-10.85%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.