Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Comscore Inc (NQ: SCOR )

13.95 -0.36 (-2.48%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 9, 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 (%)
Apr 30, 2021 3.770 3.770 3.600 3.690 412,200 -0.11(-2.89%)
Apr 29, 2021 3.650 3.840 3.650 3.800 330,318 +0.18(+4.97%)
Apr 28, 2021 3.520 3.650 3.490 3.620 251,861 +0.08(+2.26%)
Apr 27, 2021 3.656 3.656 3.420 3.540 265,487 +0.04(+1.14%)
Apr 26, 2021 3.470 3.580 3.440 3.500 311,403 +0.03(+0.86%)
Apr 23, 2021 3.370 3.500 3.370 3.470 262,000 +0.13(+3.89%)
Apr 22, 2021 3.460 3.510 3.260 3.340 724,095 -0.07(-2.05%)
Apr 21, 2021 3.270 3.430 3.210 3.410 368,860 +0.14(+4.28%)
Apr 20, 2021 3.200 3.300 3.090 3.270 688,926 +0.02(+0.62%)
Apr 19, 2021 3.300 3.360 3.170 3.250 1,170,021 -0.10(-2.99%)
Apr 16, 2021 3.350 3.385 3.280 3.350 613,200 +0.01(+0.30%)
Apr 15, 2021 3.380 3.420 3.260 3.340 477,594 +0.02(+0.60%)
Apr 14, 2021 3.320 3.450 3.290 3.320 420,306 -0.02(-0.60%)
Apr 13, 2021 3.400 3.400 3.280 3.340 475,424 -0.05(-1.47%)
Apr 12, 2021 3.450 3.490 3.315 3.390 587,573 -0.08(-2.31%)
Apr 09, 2021 3.470 3.590 3.420 3.470 260,700 -0.04(-1.14%)
Apr 08, 2021 3.550 3.550 3.360 3.510 532,830 -0.03(-0.85%)
Apr 07, 2021 3.600 3.600 3.500 3.540 503,006 -0.06(-1.67%)
Apr 06, 2021 3.640 3.700 3.530 3.600 314,843 -0.06(-1.64%)
Apr 05, 2021 3.740 3.740 3.600 3.660 252,644 -0.03(-0.81%)
Apr 01, 2021 3.650 3.710 3.600 3.690 485,100 +0.03(+0.82%)
Mar 31, 2021 3.600 4.310 3.485 3.660 2,825,507 +0.06(+1.67%)
Mar 30, 2021 3.500 3.670 3.400 3.600 366,620 +0.08(+2.27%)
Mar 29, 2021 3.620 3.710 3.500 3.520 587,184 -0.14(-3.83%)
Mar 26, 2021 3.680 3.710 3.510 3.660 366,000 -0.01(-0.27%)
Mar 25, 2021 3.530 3.720 3.495 3.670 520,345 +0.17(+4.86%)
Mar 24, 2021 3.730 3.820 3.500 3.500 668,928 -0.21(-5.66%)
Mar 23, 2021 4.020 4.020 3.660 3.710 829,566 -0.22(-5.60%)
Mar 22, 2021 3.900 4.140 3.720 3.930 1,227,173 +0.27(+7.38%)
Mar 19, 2021 3.920 4.130 3.650 3.660 3,382,100 +0.09(+2.52%)
Mar 18, 2021 3.670 3.800 3.570 3.570 457,937 -0.18(-4.80%)
Mar 17, 2021 3.550 3.780 3.450 3.750 971,434 +0.19(+5.34%)
Mar 16, 2021 3.390 3.640 3.370 3.560 687,707 +0.14(+4.09%)
Mar 15, 2021 3.430 3.560 3.400 3.420 500,243 -0.04(-1.16%)
Mar 12, 2021 3.150 3.460 3.110 3.460 787,700 +0.27(+8.46%)
Mar 11, 2021 2.950 3.200 2.880 3.190 1,053,115 +0.10(+3.24%)
Mar 10, 2021 3.330 3.570 2.810 3.090 1,848,525 +0.04(+1.31%)
Mar 09, 2021 2.990 3.120 2.750 3.050 1,812,431 +0.25(+8.93%)
Mar 08, 2021 2.910 2.970 2.655 2.800 1,898,073 -0.13(-4.44%)
Mar 05, 2021 3.300 3.440 2.910 2.930 2,064,400 -0.30(-9.29%)
Mar 04, 2021 3.520 3.530 3.200 3.230 1,232,608 -0.24(-6.92%)
Mar 03, 2021 3.810 3.820 3.430 3.470 1,928,355 -0.35(-9.16%)
Mar 02, 2021 4.010 4.010 3.760 3.820 632,248 -0.20(-4.98%)
Mar 01, 2021 3.790 4.020 3.570 4.020 1,043,689 +0.37(+10.14%)
Feb 26, 2021 3.780 4.000 3.590 3.650 1,071,800 -0.12(-3.18%)
Feb 25, 2021 3.970 4.200 3.740 3.770 744,817 -0.25(-6.22%)
Feb 24, 2021 4.120 4.230 3.940 4.020 1,084,279 -0.02(-0.50%)
Feb 23, 2021 3.850 4.150 3.750 4.040 700,081 +0.06(+1.51%)
Feb 22, 2021 3.780 4.100 3.630 3.980 499,619 +0.22(+5.85%)
Feb 19, 2021 3.710 3.932 3.710 3.760 497,000 +0.05(+1.35%)
Feb 18, 2021 3.820 3.826 3.680 3.710 421,278 -0.11(-2.88%)
Feb 17, 2021 3.860 3.860 3.730 3.820 572,379 -0.06(-1.55%)
Feb 16, 2021 3.900 4.090 3.820 3.880 862,066 -0.07(-1.77%)
Feb 12, 2021 3.940 3.960 3.890 3.950 498,900 +0.00(+0.00%)
Feb 11, 2021 4.190 4.199 3.825 3.950 769,233 -0.18(-4.36%)
Feb 10, 2021 4.470 4.500 4.120 4.130 791,941 -0.18(-4.18%)
Feb 09, 2021 4.400 4.400 4.110 4.310 1,034,573 +0.00(+0.00%)
Feb 08, 2021 4.290 4.420 4.210 4.310 983,722 +0.16(+3.86%)
Feb 05, 2021 4.270 4.490 3.970 4.150 1,123,200 -0.03(-0.72%)
Feb 04, 2021 3.890 4.240 3.840 4.180 947,797 +0.35(+9.14%)
Feb 03, 2021 3.960 4.200 3.760 3.830 1,075,272 +0.03(+0.79%)
Feb 02, 2021 3.240 3.850 3.240 3.800 1,318,050 +0.56(+17.28%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.