Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Comscore Inc (NQ: SCOR )

5.077 +0.117 (+2.35%)
Streaming Delayed Price Updated: 11:43 AM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 5.290 5.420 4.890 4.960 37,682 -0.32(-6.06%)
Nov 04, 2024 5.290 5.670 5.280 5.280 19,857 -0.13(-2.40%)
Nov 01, 2024 5.620 5.620 5.400 5.410 5,491 -0.09(-1.63%)
Oct 31, 2024 5.710 5.890 5.390 5.500 7,611 -0.02(-0.36%)
Oct 30, 2024 5.810 6.290 5.320 5.520 9,790 -0.28(-4.83%)
Oct 29, 2024 5.910 6.220 5.800 5.800 12,695 -0.34(-5.54%)
Oct 28, 2024 6.250 6.390 6.050 6.140 11,570 +0.07(+1.15%)
Oct 25, 2024 5.980 6.490 5.470 6.070 19,770 +0.29(+4.99%)
Oct 24, 2024 6.050 6.603 5.170 5.781 79,342 -0.65(-10.16%)
Oct 23, 2024 6.200 6.435 6.200 6.435 1,481 +0.23(+3.79%)
Oct 22, 2024 6.620 6.620 6.140 6.200 20,283 -0.30(-4.62%)
Oct 21, 2024 6.350 6.682 6.337 6.500 3,320 +0.10(+1.56%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.