Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Comscore Inc (NQ: SCOR )

5.500 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 311.00 316.80 303.20 307.60 6,097 -3.40(-1.09%)
May 27, 2010 307.60 313.40 302.80 311.00 8,915 +10.20(+3.39%)
May 26, 2010 303.40 308.30 299.60 300.80 4,695 -1.00(-0.33%)
May 25, 2010 305.20 309.20 297.60 301.80 6,061 -8.80(-2.83%)
May 24, 2010 318.20 320.20 310.00 310.60 2,300 -9.40(-2.94%)
May 21, 2010 310.60 320.60 310.60 320.00 4,168 +4.00(+1.27%)
May 20, 2010 316.60 331.00 315.20 316.00 7,116 -17.40(-5.22%)
May 19, 2010 339.20 339.53 330.40 333.40 2,709 -7.80(-2.29%)
May 18, 2010 355.00 357.60 339.80 341.20 4,539 -8.80(-2.51%)
May 17, 2010 360.00 360.00 348.60 350.00 5,106 -6.60(-1.85%)
May 14, 2010 356.00 361.00 352.00 356.60 6,923 -3.40(-0.94%)
May 13, 2010 365.20 377.20 356.20 360.00 8,870 -7.20(-1.96%)
May 12, 2010 365.00 367.80 359.80 367.20 6,846 +4.00(+1.10%)
May 11, 2010 361.60 367.10 347.40 363.20 3,080 +1.20(+0.33%)
May 10, 2010 352.40 362.20 344.85 362.00 4,639 +19.80(+5.79%)
May 07, 2010 342.60 357.40 335.60 342.20 7,724 -3.20(-0.93%)
May 06, 2010 362.80 365.00 314.00 345.40 11,536 -19.00(-5.21%)
May 05, 2010 365.20 368.00 359.80 364.40 5,963 +0.20(+0.05%)
May 04, 2010 360.60 368.40 358.79 364.20 14,695 -1.60(-0.44%)
May 03, 2010 363.00 368.20 363.00 365.80 7,989 +2.80(+0.77%)
Apr 30, 2010 365.20 371.00 360.02 363.00 10,475 -1.00(-0.27%)
Apr 29, 2010 350.00 364.40 348.80 364.00 13,876 +23.80(+7.00%)
Apr 28, 2010 335.40 344.60 325.84 340.20 7,507 +4.20(+1.25%)
Apr 27, 2010 341.80 346.00 334.40 336.00 4,309 -6.40(-1.87%)
Apr 26, 2010 346.00 348.60 340.00 342.40 3,914 -3.20(-0.93%)
Apr 23, 2010 334.00 345.80 330.80 345.60 7,701 +12.20(+3.66%)
Apr 22, 2010 325.00 333.80 321.40 333.40 4,182 +3.80(+1.15%)
Apr 21, 2010 331.60 331.80 324.20 329.60 2,280 -2.40(-0.72%)
Apr 20, 2010 325.20 333.80 323.60 332.00 3,580 +8.80(+2.72%)
Apr 19, 2010 319.80 323.60 319.80 323.20 4,215 +3.00(+0.94%)
Apr 16, 2010 320.60 321.00 315.60 320.20 5,820 +0.20(+0.06%)
Apr 15, 2010 324.20 329.60 320.00 320.00 2,224 -3.60(-1.11%)
Apr 14, 2010 325.00 325.80 320.00 323.60 2,706 +0.20(+0.06%)
Apr 13, 2010 321.80 325.00 319.60 323.40 1,143 +1.80(+0.56%)
Apr 12, 2010 321.00 323.80 316.80 321.60 2,021 -0.60(-0.19%)
Apr 09, 2010 321.80 324.40 318.00 322.20 2,150 -0.20(-0.06%)
Apr 08, 2010 322.60 328.80 319.60 322.40 1,895 -2.40(-0.74%)
Apr 07, 2010 333.40 335.40 322.40 324.80 2,226 -10.00(-2.99%)
Apr 06, 2010 340.20 345.60 333.80 334.80 1,436 -8.00(-2.33%)
Apr 05, 2010 330.00 344.60 330.00 342.80 3,227 +15.00(+4.58%)
Apr 01, 2010 336.60 327.80 327.80 327.80 2,245 -6.00(-1.80%)
Mar 31, 2010 323.80 340.80 323.80 333.80 5,483 +7.80(+2.39%)
Mar 30, 2010 318.20 327.00 314.40 326.00 3,540 +7.20(+2.26%)
Mar 29, 2010 314.80 319.60 314.50 318.80 3,256 +3.80(+1.21%)
Mar 26, 2010 309.00 317.20 305.40 315.00 8,173 +8.00(+2.61%)
Mar 25, 2010 315.20 318.30 306.40 307.00 2,400 -7.20(-2.29%)
Mar 24, 2010 321.80 325.00 313.40 314.20 1,294 -9.60(-2.96%)
Mar 23, 2010 322.60 324.60 318.60 323.80 2,119 +0.40(+0.12%)
Mar 22, 2010 324.00 331.00 317.20 323.40 2,287 -3.60(-1.10%)
Mar 19, 2010 329.00 332.00 323.60 327.00 7,444 +0.60(+0.18%)
Mar 18, 2010 326.00 328.40 323.60 326.40 1,667 -0.60(-0.18%)
Mar 17, 2010 334.80 338.80 324.80 327.00 2,480 -6.60(-1.98%)
Mar 16, 2010 320.00 334.20 316.80 333.60 3,365 +15.60(+4.91%)
Mar 15, 2010 316.40 321.00 313.40 318.00 1,949 -3.40(-1.06%)
Mar 12, 2010 323.80 325.65 317.60 321.40 3,549 -3.60(-1.11%)
Mar 11, 2010 322.60 327.40 321.20 325.00 7,097 +0.00(+0.00%)
Mar 10, 2010 324.00 325.60 317.80 325.00 3,878 +0.20(+0.06%)
Mar 09, 2010 323.20 334.60 320.00 324.80 7,576 +1.20(+0.37%)
Mar 08, 2010 323.00 324.80 316.80 323.60 2,750 +1.20(+0.37%)
Mar 05, 2010 316.00 323.80 315.20 322.40 4,945 +8.40(+2.68%)
Mar 04, 2010 313.40 314.20 312.20 314.00 2,618 +0.00(+0.00%)
Mar 03, 2010 315.40 318.20 312.20 314.00 10,316 -1.40(-0.44%)
Mar 02, 2010 318.80 318.80 312.00 315.40 14,647 -0.60(-0.19%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.