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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qumu Corp (NQ: QUMU )

0.8988 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 8, 2023 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 5.550 5.935 5.470 5.500 164,600 -0.50(-8.33%)
Apr 29, 2021 6.000 6.280 5.820 6.000 61,771 +0.00(+0.00%)
Apr 28, 2021 5.740 6.170 5.640 6.000 15,867 +0.25(+4.35%)
Apr 27, 2021 6.040 6.090 5.750 5.750 49,041 -0.39(-6.35%)
Apr 26, 2021 5.940 6.360 5.940 6.140 38,303 +0.29(+4.96%)
Apr 23, 2021 5.930 6.080 5.750 5.850 36,100 -0.08(-1.35%)
Apr 22, 2021 5.700 6.010 5.700 5.930 40,221 +0.18(+3.13%)
Apr 21, 2021 5.810 5.920 5.750 5.750 23,145 -0.03(-0.52%)
Apr 20, 2021 5.720 6.010 5.700 5.780 48,995 +0.05(+0.87%)
Apr 19, 2021 5.810 5.810 5.600 5.730 25,796 -0.17(-2.88%)
Apr 16, 2021 5.800 5.930 5.500 5.900 82,200 +0.19(+3.33%)
Apr 15, 2021 5.880 5.960 5.620 5.710 61,973 -0.22(-3.71%)
Apr 14, 2021 6.010 6.050 5.870 5.930 33,242 -0.12(-1.98%)
Apr 13, 2021 6.150 6.395 5.950 6.050 37,519 -0.10(-1.63%)
Apr 12, 2021 5.900 6.150 5.890 6.150 88,380 +0.25(+4.24%)
Apr 09, 2021 6.100 6.170 5.900 5.900 119,700 -0.25(-4.07%)
Apr 08, 2021 6.280 6.280 6.000 6.150 55,572 -0.15(-2.38%)
Apr 07, 2021 6.550 6.550 6.210 6.300 42,547 -0.25(-3.82%)
Apr 06, 2021 6.790 6.790 6.500 6.550 25,832 -0.26(-3.82%)
Apr 05, 2021 7.010 7.010 6.610 6.810 22,112 +0.00(+0.00%)
Apr 01, 2021 6.760 7.029 6.720 6.810 42,100 +0.05(+0.74%)
Mar 31, 2021 6.660 6.980 6.660 6.760 45,993 +0.02(+0.30%)
Mar 30, 2021 6.350 6.740 6.280 6.740 35,327 +0.35(+5.48%)
Mar 29, 2021 6.740 6.880 6.280 6.390 59,695 -0.26(-3.91%)
Mar 26, 2021 6.480 6.890 6.301 6.650 31,500 +0.21(+3.26%)
Mar 25, 2021 6.360 6.570 6.150 6.440 146,123 -0.06(-0.92%)
Mar 24, 2021 6.960 7.010 6.421 6.500 74,678 -0.28(-4.13%)
Mar 23, 2021 7.140 7.140 6.570 6.780 95,643 -0.36(-5.04%)
Mar 22, 2021 7.510 7.760 7.020 7.140 63,013 -0.24(-3.25%)
Mar 19, 2021 7.370 8.380 7.240 7.380 142,300 +0.01(+0.14%)
Mar 18, 2021 7.800 7.800 7.280 7.370 64,607 -0.44(-5.63%)
Mar 17, 2021 7.990 8.140 7.670 7.810 56,016 -0.22(-2.74%)
Mar 16, 2021 7.940 8.300 7.900 8.030 47,420 +0.04(+0.50%)
Mar 15, 2021 8.190 8.190 7.850 7.990 49,041 -0.20(-2.44%)
Mar 12, 2021 8.190 8.400 8.000 8.190 44,300 -0.07(-0.85%)
Mar 11, 2021 7.790 8.330 7.774 8.260 46,295 +0.48(+6.17%)
Mar 10, 2021 7.740 8.030 7.530 7.780 288,827 -0.14(-1.77%)
Mar 09, 2021 7.850 8.520 7.620 7.920 149,753 +0.16(+2.06%)
Mar 08, 2021 8.050 8.255 7.610 7.760 119,986 -0.31(-3.84%)
Mar 05, 2021 7.680 8.410 7.060 8.070 104,300 +0.20(+2.54%)
Mar 04, 2021 8.350 8.650 7.746 7.870 98,460 -0.50(-5.97%)
Mar 03, 2021 8.880 8.880 8.260 8.370 65,289 -0.52(-5.85%)
Mar 02, 2021 9.180 9.495 8.755 8.890 89,927 -0.32(-3.47%)
Mar 01, 2021 8.790 9.310 8.790 9.210 45,952 +0.24(+2.68%)
Feb 26, 2021 8.930 9.440 8.800 8.970 94,300 -0.02(-0.22%)
Feb 25, 2021 8.970 9.210 8.755 8.990 89,257 -0.03(-0.33%)
Feb 24, 2021 9.150 9.530 8.855 9.020 33,270 -0.17(-1.85%)
Feb 23, 2021 9.190 9.300 8.060 9.190 200,156 -0.10(-1.08%)
Feb 22, 2021 9.700 9.750 9.100 9.290 114,552 -0.42(-4.33%)
Feb 19, 2021 9.230 9.790 9.190 9.710 125,700 +0.67(+7.41%)
Feb 18, 2021 9.420 9.670 8.800 9.040 122,787 -0.58(-6.03%)
Feb 17, 2021 9.350 9.750 9.110 9.620 61,088 -0.06(-0.62%)
Feb 16, 2021 9.989 10.39 9.600 9.680 172,458 -0.40(-3.97%)
Feb 12, 2021 9.230 10.47 9.230 10.08 92,400 +0.70(+7.46%)
Feb 11, 2021 10.12 10.43 9.360 9.380 177,370 -0.77(-7.59%)
Feb 10, 2021 10.25 10.35 9.930 10.15 124,991 -0.18(-1.74%)
Feb 09, 2021 10.32 10.50 10.21 10.33 244,996 +0.02(+0.19%)
Feb 08, 2021 9.320 10.45 9.320 10.31 367,468 +1.11(+12.07%)
Feb 05, 2021 9.340 9.390 9.100 9.200 92,200 -0.04(-0.43%)
Feb 04, 2021 9.000 9.490 8.925 9.240 117,874 +0.33(+3.70%)
Feb 03, 2021 8.850 9.590 8.800 8.910 499,958 +0.27(+3.12%)
Feb 02, 2021 8.130 8.700 8.080 8.640 187,797 +0.62(+7.73%)
Feb 01, 2021 7.690 8.150 7.670 8.020 65,258 +0.29(+3.75%)
Jan 29, 2021 7.550 7.935 7.550 7.730 81,200 +0.16(+2.11%)
Jan 28, 2021 7.430 7.714 7.350 7.570 201,823 +0.08(+1.07%)
Jan 27, 2021 7.430 8.020 7.350 7.490 901,971 +0.03(+0.40%)
Jan 26, 2021 8.010 8.280 7.300 7.460 190,476 -0.64(-7.90%)
Jan 25, 2021 8.530 8.780 8.012 8.100 51,139 -0.43(-5.04%)
Jan 22, 2021 8.570 8.623 8.430 8.530 20,300 -0.11(-1.27%)
Jan 21, 2021 8.653 8.805 8.351 8.640 109,682 +0.05(+0.58%)
Jan 20, 2021 8.620 8.757 8.180 8.590 117,654 +0.05(+0.59%)
Jan 19, 2021 8.420 8.630 8.403 8.540 34,755 +0.16(+1.91%)
Jan 15, 2021 8.440 8.550 7.970 8.380 67,700 -0.04(-0.48%)
Jan 14, 2021 8.100 8.560 8.060 8.420 104,110 +0.32(+3.95%)
Jan 13, 2021 8.330 8.460 7.910 8.100 65,005 -0.23(-2.76%)
Jan 12, 2021 8.330 8.520 8.100 8.330 138,709 -0.01(-0.12%)
Jan 11, 2021 8.260 8.430 8.200 8.340 108,359 +0.04(+0.48%)
Jan 08, 2021 8.280 8.390 8.120 8.300 45,600 +0.07(+0.85%)
Jan 07, 2021 8.220 8.400 8.130 8.230 149,594 +0.15(+1.86%)
Jan 06, 2021 8.170 8.540 7.980 8.080 198,854 -0.07(-0.92%)
Jan 05, 2021 8.130 8.490 7.840 8.155 113,125 +0.07(+0.93%)
Jan 04, 2021 8.070 8.170 7.590 8.080 245,596 +0.09(+1.13%)
Dec 31, 2020 7.990 7.990 7.990 101,219 +0.21(+2.70%)
Dec 30, 2020 7.820 7.930 7.379 7.780 101,219 +0.04(+0.52%)
Dec 29, 2020 7.540 7.800 7.420 7.740 81,109 +0.20(+2.65%)
Dec 28, 2020 7.620 7.680 7.200 7.540 128,088 +0.00(+0.00%)
Dec 24, 2020 7.400 7.570 7.370 7.540 147,200 +0.09(+1.21%)
Dec 23, 2020 7.080 7.600 7.080 7.450 165,975 +0.40(+5.67%)
Dec 22, 2020 7.010 7.060 6.660 7.050 221,355 +0.09(+1.29%)
Dec 21, 2020 6.350 7.030 6.350 6.960 208,541 +0.58(+9.09%)
Dec 18, 2020 6.130 6.460 5.960 6.380 221,400 +0.27(+4.42%)
Dec 17, 2020 6.030 6.150 5.895 6.110 142,935 +0.12(+2.00%)
Dec 16, 2020 6.000 6.110 5.570 5.990 124,310 +0.00(+0.00%)
Dec 15, 2020 6.000 6.030 5.850 5.990 153,100 -0.01(-0.17%)
Dec 14, 2020 5.850 6.040 5.773 6.000 337,925 +0.26(+4.53%)
Dec 11, 2020 5.355 5.880 5.355 5.740 192,700 +0.18(+3.24%)
Dec 10, 2020 5.500 5.740 5.450 5.560 410,385 +0.06(+1.09%)
Dec 09, 2020 5.220 5.500 5.170 5.500 305,235 +0.30(+5.77%)
Dec 08, 2020 5.000 5.280 4.953 5.200 408,670 +0.12(+2.36%)
Dec 07, 2020 4.930 5.100 4.830 5.080 607,174 +0.09(+1.80%)
Dec 04, 2020 4.970 5.000 4.570 4.990 362,900 -0.01(-0.20%)
Dec 03, 2020 5.000 5.020 4.780 5.000 217,532 -0.04(-0.79%)
Dec 02, 2020 4.750 5.050 4.582 5.040 170,831 +0.31(+6.55%)
Dec 01, 2020 4.940 5.050 4.710 4.730 473,590 -0.12(-2.47%)
Nov 30, 2020 5.000 5.050 4.760 4.850 71,264 -0.15(-3.00%)
Nov 27, 2020 4.960 5.010 4.850 5.000 22,900 +0.03(+0.60%)
Nov 25, 2020 4.730 5.020 4.690 4.970 203,500 +0.25(+5.30%)
Nov 24, 2020 4.980 5.080 4.610 4.720 95,307 -0.29(-5.79%)
Nov 23, 2020 5.200 5.220 4.990 5.010 126,759 -0.21(-4.02%)
Nov 20, 2020 5.070 5.250 4.880 5.220 50,900 +0.19(+3.78%)
Nov 19, 2020 4.970 5.100 4.935 5.030 35,743 +0.07(+1.41%)
Nov 18, 2020 4.900 5.120 4.900 4.960 118,277 +0.03(+0.61%)
Nov 17, 2020 4.790 5.000 4.790 4.930 50,897 +0.12(+2.49%)
Nov 16, 2020 4.900 4.925 4.750 4.810 54,620 -0.09(-1.84%)
Nov 13, 2020 4.920 5.150 4.900 4.900 65,900 +0.00(+0.00%)
Nov 12, 2020 4.930 4.990 4.830 4.900 54,169 +0.00(+0.00%)
Nov 11, 2020 4.940 5.040 4.900 4.900 102,124 +0.00(+0.00%)
Nov 10, 2020 4.890 5.270 4.800 4.900 95,836 -0.02(-0.41%)
Nov 09, 2020 5.260 5.390 4.870 4.920 193,600 -0.29(-5.57%)
Nov 06, 2020 4.972 5.250 4.950 5.210 58,100 +0.22(+4.41%)
Nov 05, 2020 4.970 5.000 4.870 4.990 74,714 +0.03(+0.60%)
Nov 04, 2020 4.900 5.000 4.830 4.960 38,037 +0.11(+2.27%)
Nov 03, 2020 4.680 4.950 4.680 4.850 59,771 +0.15(+3.19%)
Nov 02, 2020 4.740 4.800 4.510 4.700 52,542 +0.15(+3.30%)
Oct 30, 2020 4.530 4.630 4.400 4.550 84,900 +0.05(+1.11%)
Oct 29, 2020 4.360 4.510 4.340 4.500 92,362 +0.01(+0.22%)
Oct 28, 2020 4.510 4.662 4.300 4.490 139,867 -0.37(-7.61%)
Oct 27, 2020 4.700 4.950 4.660 4.860 57,814 +0.09(+1.89%)
Oct 26, 2020 4.980 4.980 4.770 4.770 31,266 -0.19(-3.83%)
Oct 23, 2020 4.800 5.000 4.700 4.960 57,700 +0.16(+3.33%)
Oct 22, 2020 4.710 4.880 4.647 4.800 104,565 +0.10(+2.13%)
Oct 21, 2020 4.528 4.930 4.528 4.700 16,569 +0.11(+2.40%)
Oct 20, 2020 4.510 4.600 4.340 4.590 33,960 +0.08(+1.77%)
Oct 19, 2020 4.300 4.510 4.300 4.510 29,821 +0.17(+3.92%)
Oct 16, 2020 4.410 4.530 4.220 4.340 58,400 -0.05(-1.14%)
Oct 15, 2020 4.500 4.577 4.320 4.390 49,849 -0.11(-2.44%)
Oct 14, 2020 4.475 4.813 4.300 4.500 43,794 +0.10(+2.27%)
Oct 13, 2020 4.422 4.590 4.400 4.400 19,064 -0.05(-1.12%)
Oct 12, 2020 4.570 4.650 4.445 4.450 14,326 -0.13(-2.84%)
Oct 09, 2020 4.520 4.610 4.520 4.580 16,500 +0.06(+1.33%)
Oct 08, 2020 4.530 4.560 4.430 4.520 19,893 +0.02(+0.44%)
Oct 07, 2020 4.430 4.560 4.300 4.500 49,269 +0.20(+4.65%)
Oct 06, 2020 4.700 4.800 4.280 4.300 60,709 -0.40(-8.51%)
Oct 05, 2020 4.830 4.855 4.700 4.700 24,155 -0.02(-0.42%)
Oct 02, 2020 4.900 4.900 4.610 4.720 42,200 -0.10(-2.07%)
Oct 01, 2020 4.610 4.900 4.610 4.820 35,124 +0.21(+4.56%)
Sep 30, 2020 4.880 4.900 4.530 4.610 56,521 -0.18(-3.76%)
Sep 29, 2020 4.680 4.900 4.680 4.790 29,106 +0.03(+0.63%)
Sep 28, 2020 4.620 4.850 4.620 4.760 36,460 +0.18(+3.93%)
Sep 25, 2020 4.780 4.890 4.520 4.580 53,300 +0.04(+0.88%)
Sep 24, 2020 4.650 4.890 4.530 4.540 62,521 -0.10(-2.16%)
Sep 23, 2020 4.860 4.910 4.500 4.640 124,538 -0.27(-5.50%)
Sep 22, 2020 5.130 5.210 4.600 4.910 99,472 -0.19(-3.73%)
Sep 21, 2020 5.250 5.279 4.860 5.100 59,387 -0.23(-4.32%)
Sep 18, 2020 5.600 5.720 5.250 5.330 244,000 -0.32(-5.66%)
Sep 17, 2020 5.500 5.740 5.170 5.650 61,670 +0.05(+0.89%)
Sep 16, 2020 5.550 5.910 5.548 5.600 73,713 -0.03(-0.53%)
Sep 15, 2020 5.620 5.970 5.600 5.630 271,924 -0.03(-0.53%)
Sep 14, 2020 5.730 5.730 5.520 5.660 167,429 -0.05(-0.88%)
Sep 11, 2020 5.640 5.840 5.480 5.710 71,200 +0.15(+2.70%)
Sep 10, 2020 5.520 5.800 5.457 5.560 202,683 +0.03(+0.54%)
Sep 09, 2020 5.350 5.780 5.333 5.530 177,391 +0.23(+4.34%)
Sep 08, 2020 5.100 5.430 5.033 5.300 26,197 +0.08(+1.53%)
Sep 04, 2020 5.210 5.340 4.590 5.220 152,500 +0.00(+0.00%)
Sep 03, 2020 5.530 5.720 5.135 5.220 169,403 -0.34(-6.12%)
Sep 02, 2020 5.500 5.650 5.385 5.560 88,322 +0.00(+0.00%)
Sep 01, 2020 5.420 5.800 5.419 5.560 321,637 +0.23(+4.32%)
Aug 31, 2020 5.520 5.670 5.181 5.330 55,279 -0.23(-4.14%)
Aug 28, 2020 5.500 5.750 5.300 5.560 80,300 +0.06(+1.09%)
Aug 27, 2020 5.230 5.580 4.920 5.500 176,079 +0.16(+3.00%)
Aug 26, 2020 5.600 6.180 5.250 5.340 447,641 -0.26(-4.64%)
Aug 25, 2020 5.610 5.700 5.450 5.600 105,939 +0.00(+0.00%)
Aug 24, 2020 5.330 5.720 5.300 5.600 134,822 +0.01(+0.18%)
Aug 21, 2020 5.620 5.680 5.420 5.590 174,500 -0.06(-1.06%)
Aug 20, 2020 5.010 5.680 4.650 5.650 358,195 +0.46(+8.86%)
Aug 19, 2020 5.900 5.990 5.020 5.190 683,690 -0.82(-13.64%)
Aug 18, 2020 6.100 6.290 5.630 6.010 640,226 +0.13(+2.21%)
Aug 17, 2020 5.000 5.970 4.990 5.880 1,790,041 +0.96(+19.51%)
Aug 14, 2020 4.950 5.000 4.840 4.920 204,600 +0.01(+0.20%)
Aug 13, 2020 4.790 4.980 4.760 4.910 86,457 +0.02(+0.41%)
Aug 12, 2020 4.750 4.900 4.680 4.890 162,693 +0.27(+5.84%)
Aug 11, 2020 4.830 4.980 4.590 4.620 177,736 -0.27(-5.52%)
Aug 10, 2020 4.780 5.000 4.650 4.890 215,968 +0.12(+2.52%)
Aug 07, 2020 4.720 4.790 4.680 4.770 28,200 +0.02(+0.42%)
Aug 06, 2020 4.780 4.800 4.600 4.750 50,049 +0.01(+0.21%)
Aug 05, 2020 4.720 4.950 4.550 4.740 39,197 -0.01(-0.21%)
Aug 04, 2020 4.700 4.950 4.665 4.750 88,572 +0.00(+0.00%)
Aug 03, 2020 4.720 4.790 4.540 4.750 119,004 +0.08(+1.71%)
Jul 31, 2020 4.710 4.780 4.500 4.670 90,400 -0.01(-0.21%)
Jul 30, 2020 4.700 4.770 4.510 4.680 54,472 -0.07(-1.47%)
Jul 29, 2020 4.750 4.850 4.620 4.750 98,526 +0.00(+0.00%)
Jul 28, 2020 4.710 4.940 4.580 4.750 49,907 +0.04(+0.85%)
Jul 27, 2020 4.980 5.000 4.660 4.710 33,304 -0.26(-5.23%)
Jul 24, 2020 4.980 4.980 4.890 4.970 8,800 +0.06(+1.22%)
Jul 23, 2020 4.840 5.000 4.800 4.910 59,596 +0.01(+0.20%)
Jul 22, 2020 5.120 5.120 4.780 4.900 76,360 -0.07(-1.41%)
Jul 21, 2020 4.800 5.040 4.736 4.970 123,080 +0.11(+2.26%)
Jul 20, 2020 5.040 5.050 4.680 4.860 148,573 -0.18(-3.57%)
Jul 17, 2020 4.600 5.350 4.600 5.040 312,500 +0.13(+2.65%)
Jul 16, 2020 4.470 5.120 4.450 4.910 169,974 +0.37(+8.15%)
Jul 15, 2020 5.000 5.000 3.790 4.540 842,701 -0.61(-11.84%)
Jul 14, 2020 5.170 5.210 4.910 5.150 227,727 -0.02(-0.39%)
Jul 13, 2020 5.340 5.500 4.930 5.170 363,758 -0.11(-2.08%)
Jul 10, 2020 4.300 5.340 4.300 5.280 722,700 +1.00(+23.36%)
Jul 09, 2020 4.490 4.560 4.250 4.280 56,304 -0.19(-4.25%)
Jul 08, 2020 4.310 4.500 4.250 4.470 151,130 +0.16(+3.71%)
Jul 07, 2020 4.510 4.540 4.240 4.310 205,133 -0.23(-5.07%)
Jul 06, 2020 4.590 4.700 4.270 4.540 404,669 +0.12(+2.71%)
Jul 02, 2020 4.090 4.500 4.090 4.420 478,000 +0.37(+9.14%)
Jul 01, 2020 3.530 4.240 3.530 4.050 776,293 +0.46(+12.81%)
Jun 30, 2020 3.000 3.750 3.000 3.590 1,536,546 +1.19(+49.58%)
Jun 29, 2020 2.490 2.550 2.390 2.400 40,678 -0.07(-2.83%)
Jun 26, 2020 2.410 2.550 2.360 2.470 79,900 -0.05(-1.98%)
Jun 25, 2020 2.347 2.520 2.347 2.520 76,672 +0.07(+2.86%)
Jun 24, 2020 2.500 2.525 2.350 2.450 70,913 +0.00(+0.00%)
Jun 23, 2020 2.260 2.450 2.260 2.450 26,571 +0.18(+7.93%)
Jun 22, 2020 2.150 2.270 2.150 2.270 16,297 +0.07(+3.18%)
Jun 19, 2020 2.352 2.352 2.095 2.200 100,600 -0.11(-4.76%)
Jun 18, 2020 2.300 2.365 2.265 2.310 36,512 -0.03(-1.28%)
Jun 17, 2020 2.240 2.350 2.240 2.340 13,774 +0.06(+2.86%)
Jun 16, 2020 2.200 2.324 2.200 2.275 32,235 +0.05(+2.48%)
Jun 15, 2020 2.250 2.250 2.120 2.220 37,850 +0.01(+0.45%)
Jun 12, 2020 2.170 2.270 2.150 2.210 10,900 +0.03(+1.38%)
Jun 11, 2020 2.160 2.231 2.150 2.180 46,668 -0.05(-2.24%)
Jun 10, 2020 2.300 2.320 2.160 2.230 42,782 -0.02(-0.89%)
Jun 09, 2020 2.280 2.340 2.250 2.250 3,470 -0.04(-1.75%)
Jun 08, 2020 2.340 2.344 2.280 2.290 56,270 -0.04(-1.72%)
Jun 05, 2020 2.150 2.330 2.150 2.330 30,400 +0.15(+6.88%)
Jun 04, 2020 2.250 2.250 2.040 2.180 82,259 -0.22(-9.17%)
Jun 03, 2020 2.270 2.400 2.110 2.400 63,317 +0.18(+8.11%)
Jun 02, 2020 2.485 2.515 2.220 2.220 24,517 -0.18(-7.50%)
Jun 01, 2020 2.520 2.576 2.400 2.400 30,219 -0.06(-2.44%)
May 29, 2020 2.500 2.600 2.400 2.460 41,700 -0.05(-1.99%)
May 28, 2020 2.420 2.560 2.366 2.510 7,537 +0.07(+2.87%)
May 27, 2020 2.350 2.450 2.300 2.440 41,410 +0.04(+1.67%)
May 26, 2020 2.550 2.600 2.350 2.400 64,111 -0.16(-6.25%)
May 22, 2020 2.580 2.580 2.450 2.560 12,200 +0.06(+2.40%)
May 21, 2020 2.610 2.620 2.346 2.500 65,122 -0.13(-4.94%)
May 20, 2020 2.440 2.630 2.410 2.630 67,938 +0.24(+10.04%)
May 19, 2020 2.400 2.455 2.360 2.390 5,598 -0.02(-0.83%)
May 18, 2020 2.370 2.490 2.360 2.410 21,607 +0.08(+3.43%)
May 15, 2020 2.500 2.500 2.330 2.330 17,300 -0.17(-6.80%)
May 14, 2020 2.380 2.500 2.295 2.500 148,129 +0.12(+5.04%)
May 13, 2020 2.420 2.460 2.250 2.380 49,069 -0.09(-3.64%)
May 12, 2020 2.440 2.548 2.360 2.470 168,085 +0.07(+2.92%)
May 11, 2020 2.070 2.440 2.070 2.400 298,541 +0.39(+19.40%)
May 08, 2020 1.960 2.100 1.920 2.010 259,300 +0.02(+1.01%)
May 07, 2020 2.260 2.260 1.820 1.990 452,221 -0.31(-13.48%)
May 06, 2020 2.250 2.300 1.880 2.300 221,923 +0.00(+0.00%)
May 05, 2020 2.540 2.600 2.300 2.300 89,536 -0.19(-7.63%)
May 04, 2020 2.490 2.580 2.438 2.490 253,526 -0.05(-1.97%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.