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 31, 2019 186.00 188.00 180.80 182.40 25,240 -6.00(-3.18%)
May 30, 2019 192.80 193.60 188.00 188.40 11,054 -3.60(-1.87%)
May 29, 2019 196.80 196.80 189.00 192.00 18,543 -7.00(-3.52%)
May 28, 2019 205.20 208.60 197.60 199.00 12,175 -6.20(-3.02%)
May 24, 2019 209.20 209.80 201.20 205.20 7,895 -1.80(-0.87%)
May 23, 2019 204.80 209.00 202.80 207.00 25,378 +0.00(+0.00%)
May 22, 2019 214.80 215.60 205.80 207.00 20,392 -8.60(-3.99%)
May 21, 2019 216.20 218.20 212.00 215.60 16,388 +0.80(+0.37%)
May 20, 2019 216.80 219.00 213.00 214.80 9,475 -2.80(-1.29%)
May 17, 2019 216.40 219.00 212.00 217.60 12,430 +1.40(+0.65%)
May 16, 2019 218.00 222.20 215.40 216.20 13,361 -2.40(-1.10%)
May 15, 2019 217.40 221.00 215.00 218.60 10,874 -1.20(-0.55%)
May 14, 2019 226.00 227.80 219.00 219.80 17,121 -3.80(-1.70%)
May 13, 2019 220.20 224.40 216.80 223.60 29,778 -2.00(-0.89%)
May 10, 2019 225.00 228.00 221.20 225.60 22,925 -1.20(-0.53%)
May 09, 2019 238.60 252.60 222.20 226.80 29,331 -26.60(-10.50%)
May 08, 2019 250.60 256.40 246.60 253.40 6,681 +3.40(+1.36%)
May 07, 2019 253.20 253.40 245.80 250.00 6,840 -3.20(-1.26%)
May 06, 2019 246.80 254.60 243.60 253.20 8,761 +2.80(+1.12%)
May 03, 2019 243.00 250.40 242.60 250.40 14,795 +7.00(+2.88%)
May 02, 2019 246.60 248.90 242.80 243.40 7,681 -2.20(-0.90%)
May 01, 2019 251.20 255.60 245.60 245.60 6,371 -5.40(-2.15%)
Apr 30, 2019 252.00 253.80 246.40 251.00 13,317 -1.00(-0.40%)
Apr 29, 2019 253.80 257.20 250.60 252.00 9,541 -3.20(-1.25%)
Apr 26, 2019 246.40 256.00 246.40 255.20 13,965 +8.80(+3.57%)
Apr 25, 2019 247.00 248.80 244.20 246.40 13,740 -0.60(-0.24%)
Apr 24, 2019 253.80 255.00 247.00 247.00 13,044 -5.60(-2.22%)
Apr 23, 2019 251.00 255.00 251.00 252.60 10,778 +0.60(+0.24%)
Apr 22, 2019 258.40 259.40 250.00 252.00 8,348 -6.40(-2.48%)
Apr 18, 2019 263.80 264.80 257.60 258.40 7,155 -6.00(-2.27%)
Apr 17, 2019 267.00 269.20 263.20 264.40 7,674 -1.60(-0.60%)
Apr 16, 2019 267.20 270.00 263.80 266.00 6,872 -0.80(-0.30%)
Apr 15, 2019 262.00 269.00 259.00 266.80 11,905 +4.40(+1.68%)
Apr 12, 2019 263.80 264.00 258.40 262.40 10,100 +0.00(+0.00%)
Apr 11, 2019 263.00 264.60 257.40 262.40 13,966 +0.40(+0.15%)
Apr 10, 2019 262.60 265.80 261.40 262.00 8,913 -1.00(-0.38%)
Apr 09, 2019 264.60 267.94 262.60 263.00 11,279 -2.20(-0.83%)
Apr 08, 2019 268.60 269.84 261.40 265.20 14,209 -1.00(-0.38%)
Apr 05, 2019 273.60 276.55 263.00 266.20 24,355 -6.80(-2.49%)
Apr 04, 2019 279.80 283.00 272.20 273.00 18,297 -6.40(-2.29%)
Apr 03, 2019 285.80 288.80 278.40 279.40 26,869 -1.80(-0.64%)
Apr 02, 2019 288.00 290.40 270.40 281.20 70,004 -3.60(-1.26%)
Apr 01, 2019 314.60 375.00 284.00 284.80 97,369 -120.20(-29.68%)
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%)
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.