Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

comScore, Inc. - Common Stock (NQ: SCOR )

5.870 -0.130 (-2.17%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 26, 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 (%)
Dec 26, 2024 6.100 6.100 5.600 5.870 42,579 -0.13(-2.17%)
Dec 24, 2024 6.300 6.520 6.000 6.000 19,040 -0.42(-6.54%)
Dec 23, 2024 6.450 6.670 6.330 6.420 16,650 -0.08(-1.23%)
Dec 20, 2024 6.450 6.680 6.400 6.500 23,086 +0.12(+1.80%)
Dec 19, 2024 7.050 7.050 6.070 6.385 33,800 -0.36(-5.27%)
Dec 18, 2024 6.816 6.816 6.600 6.740 9,910 -0.20(-2.88%)
Dec 17, 2024 7.295 7.295 6.750 6.940 8,972 -0.02(-0.29%)
Dec 16, 2024 7.210 7.230 6.890 6.960 16,399 -0.13(-1.83%)
Dec 13, 2024 7.200 7.200 6.780 7.090 14,543 +0.00(+0.00%)
Dec 12, 2024 7.550 7.670 6.900 7.090 31,204 -0.61(-7.92%)
Dec 11, 2024 7.600 7.720 7.405 7.700 8,671 +0.17(+2.26%)
Dec 10, 2024 7.560 7.680 7.350 7.530 13,797 -0.20(-2.59%)
Dec 09, 2024 7.420 7.740 7.420 7.730 5,765 +0.31(+4.18%)
Dec 06, 2024 7.330 7.690 7.320 7.420 15,859 -0.22(-2.88%)
Dec 05, 2024 7.810 7.985 7.480 7.640 8,014 -0.15(-1.93%)
Dec 04, 2024 7.950 8.100 7.750 7.790 11,692 +0.02(+0.26%)
Dec 03, 2024 7.970 8.070 7.760 7.770 14,441 -0.29(-3.60%)
Dec 02, 2024 8.410 8.410 7.592 8.060 21,806 -0.32(-3.82%)
Nov 29, 2024 8.220 8.690 8.055 8.380 15,142 +0.13(+1.58%)
Nov 27, 2024 7.570 8.750 7.523 8.250 44,300 +0.39(+4.96%)
Nov 26, 2024 7.710 7.980 7.630 7.860 13,356 +0.03(+0.38%)
Nov 25, 2024 7.770 8.000 7.625 7.830 18,857 +0.24(+3.16%)
Nov 22, 2024 7.690 7.880 7.525 7.590 12,965 -0.06(-0.78%)
Nov 21, 2024 7.435 7.650 6.960 7.650 26,503 +0.32(+4.37%)
Nov 20, 2024 7.320 7.486 7.320 7.330 13,190 -0.02(-0.27%)
Nov 19, 2024 7.320 7.690 7.320 7.350 21,766 +0.03(+0.41%)
Nov 18, 2024 7.240 7.543 7.130 7.320 28,091 +0.04(+0.55%)
Nov 15, 2024 7.710 8.000 7.040 7.280 28,738 -0.60(-7.61%)
Nov 14, 2024 7.590 8.990 7.520 7.880 176,737 +0.36(+4.79%)
Nov 13, 2024 5.410 7.700 5.410 7.520 218,931 +2.19(+41.09%)
Nov 12, 2024 5.460 5.651 5.170 5.330 31,301 +0.04(+0.76%)
Nov 11, 2024 5.690 5.973 5.162 5.290 16,940 -0.28(-5.03%)
Nov 08, 2024 5.750 6.080 5.500 5.570 9,684 +0.02(+0.36%)
Nov 07, 2024 5.150 6.220 5.116 5.550 34,906 +0.27(+5.11%)
Nov 06, 2024 5.300 5.345 4.978 5.280 9,899 +0.32(+6.45%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Livermore.com & California Media Partners, LLC. All rights reserved.