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 29, 2022 1.350 1.398 1.265 1.290 49,569 -0.08(-6.18%)
Apr 28, 2022 1.410 1.413 1.220 1.375 198,284 +0.00(+0.36%)
Apr 27, 2022 1.450 1.460 1.370 1.370 26,804 -0.10(-6.80%)
Apr 26, 2022 1.484 1.549 1.440 1.470 15,866 -0.03(-2.00%)
Apr 25, 2022 1.470 1.515 1.420 1.500 16,717 +0.04(+2.74%)
Apr 22, 2022 1.570 1.584 1.390 1.460 68,566 -0.09(-5.81%)
Apr 21, 2022 1.615 1.615 1.540 1.550 49,511 -0.02(-1.59%)
Apr 20, 2022 1.610 1.630 1.560 1.575 38,997 -0.05(-3.37%)
Apr 19, 2022 1.560 1.650 1.560 1.630 69,288 +0.05(+3.16%)
Apr 18, 2022 1.710 1.735 1.560 1.580 141,384 -0.16(-9.20%)
Apr 14, 2022 1.820 1.820 1.710 1.740 55,188 -0.09(-4.92%)
Apr 13, 2022 1.863 1.903 1.800 1.830 33,177 -0.01(-0.54%)
Apr 12, 2022 1.858 1.920 1.801 1.840 30,155 +0.01(+0.55%)
Apr 11, 2022 1.800 1.850 1.720 1.830 13,647 +0.02(+1.16%)
Apr 08, 2022 1.700 1.823 1.700 1.809 15,068 +0.02(+1.07%)
Apr 07, 2022 1.800 1.800 1.710 1.790 22,052 +0.03(+1.70%)
Apr 06, 2022 1.779 1.890 1.717 1.760 10,482 -0.03(-1.68%)
Apr 05, 2022 1.952 1.952 1.790 1.790 31,121 -0.07(-3.76%)
Apr 04, 2022 1.740 1.980 1.740 1.860 23,419 +0.06(+3.33%)
Apr 01, 2022 1.710 1.840 1.710 1.800 15,435 +0.04(+2.27%)
Mar 31, 2022 1.850 1.850 1.720 1.760 40,201 -0.09(-4.83%)
Mar 30, 2022 1.900 1.980 1.790 1.849 22,788 -0.08(-4.18%)
Mar 29, 2022 1.840 1.980 1.800 1.930 108,280 +0.09(+4.89%)
Mar 28, 2022 1.950 1.970 1.780 1.840 30,455 -0.14(-7.07%)
Mar 25, 2022 1.940 1.980 1.870 1.980 67,775 +0.10(+5.32%)
Mar 24, 2022 1.710 1.900 1.710 1.880 35,566 +0.15(+8.67%)
Mar 23, 2022 1.630 1.750 1.595 1.730 97,527 +0.04(+2.37%)
Mar 22, 2022 1.700 1.703 1.620 1.690 20,423 +0.03(+1.81%)
Mar 21, 2022 1.720 1.720 1.630 1.660 7,643 -0.04(-2.35%)
Mar 18, 2022 1.810 1.820 1.670 1.700 37,720 -0.10(-5.56%)
Mar 17, 2022 1.600 1.820 1.600 1.800 32,529 +0.15(+9.09%)
Mar 16, 2022 1.540 1.660 1.540 1.650 20,043 +0.12(+7.84%)
Mar 15, 2022 1.601 1.601 1.530 1.530 26,585 -0.01(-0.65%)
Mar 14, 2022 1.630 1.823 1.510 1.540 250,638 -0.11(-6.67%)
Mar 11, 2022 1.660 1.714 1.628 1.650 16,551 -0.04(-2.37%)
Mar 10, 2022 1.690 1.803 1.650 1.690 27,133 -0.01(-0.59%)
Mar 09, 2022 1.720 1.762 1.660 1.700 43,792 +0.01(+0.59%)
Mar 08, 2022 1.670 1.800 1.660 1.690 33,149 -0.01(-0.59%)
Mar 07, 2022 1.740 1.773 1.660 1.700 58,378 -0.03(-1.73%)
Mar 04, 2022 1.814 1.855 1.720 1.730 28,332 -0.06(-3.35%)
Mar 03, 2022 1.850 1.900 1.780 1.790 16,564 -0.06(-3.24%)
Mar 02, 2022 1.910 1.920 1.850 1.850 11,942 -0.03(-1.60%)
Mar 01, 2022 1.890 1.940 1.847 1.880 9,073 -0.03(-1.57%)
Feb 28, 2022 1.870 1.940 1.850 1.910 25,587 +0.01(+0.53%)
Feb 25, 2022 1.860 1.930 1.850 1.900 16,185 +0.04(+2.15%)
Feb 24, 2022 1.810 1.890 1.780 1.860 34,263 +0.04(+2.20%)
Feb 23, 2022 1.890 1.890 1.810 1.820 29,009 -0.07(-3.70%)
Feb 22, 2022 1.816 1.980 1.816 1.890 21,484 +0.04(+1.92%)
Feb 18, 2022 1.854 0 -0.03(-1.36%)
Feb 17, 2022 1.938 1.938 1.880 1.880 20,920 -0.08(-4.08%)
Feb 16, 2022 1.960 1.980 1.880 1.960 26,625 +0.00(+0.00%)
Feb 15, 2022 2.000 2.050 1.920 1.960 36,039 -0.04(-2.00%)
Feb 14, 2022 2.000 2.050 2.000 2.000 11,692 +0.00(+0.00%)
Feb 11, 2022 2.010 2.010 2.000 2.000 11,315 -0.01(-0.50%)
Feb 10, 2022 2.000 2.020 1.960 2.010 44,937 +0.01(+0.50%)
Feb 09, 2022 1.920 2.070 1.905 2.000 55,082 +0.07(+3.90%)
Feb 08, 2022 1.850 1.940 1.810 1.925 45,919 +0.07(+3.77%)
Feb 07, 2022 1.878 1.950 1.820 1.855 39,011 -0.06(-3.39%)
Feb 04, 2022 1.900 1.950 1.860 1.920 9,857 +0.03(+1.59%)
Feb 03, 2022 1.910 1.870 1.890 18,761 -0.03(-1.56%)
Feb 02, 2022 1.960 2.000 1.910 1.920 14,119 -0.06(-3.03%)
Feb 01, 2022 2.030 2.200 1.940 1.980 46,348 +0.00(+0.00%)
Jan 31, 2022 1.822 2.060 1.822 1.980 36,420 +0.10(+5.32%)
Jan 28, 2022 1.880 1.880 1.810 1.880 17,341 +0.03(+1.62%)
Jan 27, 2022 1.850 1.900 1.850 1.850 21,742 +0.01(+0.27%)
Jan 26, 2022 1.900 1.920 1.810 1.845 56,870 +0.02(+1.10%)
Jan 25, 2022 1.820 1.950 1.820 1.825 31,669 -0.04(-1.88%)
Jan 24, 2022 1.800 1.885 1.780 1.860 67,035 +0.04(+2.20%)
Jan 21, 2022 1.830 1.890 1.800 1.820 66,531 -0.02(-1.09%)
Jan 20, 2022 1.845 1.917 1.822 1.840 41,446 -0.02(-1.08%)
Jan 19, 2022 1.880 1.910 1.840 1.860 63,763 -0.02(-1.07%)
Jan 18, 2022 1.940 1.950 1.880 1.880 51,387 -0.08(-4.07%)
Jan 14, 2022 1.960 0 +0.01(+0.51%)
Jan 13, 2022 2.010 2.010 1.950 1.950 31,318 -0.03(-1.52%)
Jan 12, 2022 2.030 2.040 1.977 1.980 13,179 -0.03(-1.49%)
Jan 11, 2022 1.990 2.050 1.980 2.010 35,206 +0.01(+0.50%)
Jan 10, 2022 1.960 2.020 1.910 2.000 66,959 +0.02(+1.01%)
Jan 07, 2022 2.070 2.070 1.960 1.980 76,879 -0.08(-3.65%)
Jan 06, 2022 1.970 2.110 1.950 2.055 40,026 +0.06(+2.75%)
Jan 05, 2022 2.130 2.190 1.980 2.000 87,247 -0.16(-7.41%)
Jan 04, 2022 2.230 2.230 2.140 2.160 14,156 -0.03(-1.37%)
Jan 03, 2022 2.120 2.270 2.120 2.190 29,208 +0.07(+3.30%)
Dec 31, 2021 1.990 2.150 1.980 2.120 56,742 +0.10(+4.95%)
Dec 30, 2021 1.960 2.140 1.960 2.020 124,325 +0.06(+3.06%)
Dec 29, 2021 1.990 2.000 1.920 1.960 70,117 +0.00(+0.00%)
Dec 28, 2021 1.930 2.015 1.930 1.960 63,237 +0.00(+0.00%)
Dec 27, 2021 1.950 2.010 1.870 1.960 164,305 +0.01(+0.51%)
Dec 23, 2021 1.950 1.985 1.930 1.950 57,458 +0.02(+1.04%)
Dec 22, 2021 1.970 2.070 1.930 1.930 100,082 -0.11(-5.39%)
Dec 21, 2021 1.900 2.040 1.880 2.040 49,388 +0.16(+8.51%)
Dec 20, 2021 1.850 1.900 1.830 1.880 97,152 +0.00(+0.00%)
Dec 17, 2021 1.890 1.935 1.850 1.880 163,517 -0.02(-1.05%)
Dec 16, 2021 1.940 2.040 1.860 1.900 158,733 -0.04(-2.06%)
Dec 15, 2021 2.010 2.070 1.930 1.940 105,438 -0.07(-3.48%)
Dec 14, 2021 2.000 2.120 1.980 2.010 63,497 +0.00(+0.00%)
Dec 13, 2021 2.310 2.310 2.000 2.010 133,972 -0.33(-14.10%)
Dec 10, 2021 2.410 2.465 2.340 2.340 49,940 -0.09(-3.70%)
Dec 09, 2021 2.370 2.451 2.280 2.430 70,713 +0.05(+2.10%)
Dec 08, 2021 2.260 2.400 2.230 2.380 25,191 +0.10(+4.39%)
Dec 07, 2021 2.150 2.340 2.150 2.280 74,355 +0.16(+7.55%)
Dec 06, 2021 2.110 2.170 1.930 2.120 96,869 +0.11(+5.47%)
Dec 03, 2021 2.075 2.075 1.925 2.010 127,933 +0.00(+0.00%)
Dec 02, 2021 2.040 2.080 1.970 2.010 52,511 +0.01(+0.50%)
Dec 01, 2021 2.020 2.100 2.000 2.000 73,879 -0.01(-0.50%)
Nov 30, 2021 2.000 2.085 2.000 2.010 242,120 -0.02(-0.99%)
Nov 29, 2021 2.040 2.140 2.000 2.030 233,009 -0.02(-0.98%)
Nov 26, 2021 2.020 2.080 1.950 2.050 125,181 -0.02(-0.97%)
Nov 24, 2021 1.990 2.110 1.970 2.070 170,380 +0.08(+4.02%)
Nov 23, 2021 2.200 2.265 1.990 1.990 288,818 -0.20(-9.13%)
Nov 22, 2021 2.370 2.450 2.110 2.190 255,634 -0.17(-7.20%)
Nov 19, 2021 2.640 2.650 2.340 2.360 211,874 -0.25(-9.58%)
Nov 18, 2021 2.820 2.820 2.580 2.610 194,555 -0.18(-6.45%)
Nov 17, 2021 2.740 2.810 2.600 2.790 184,016 +0.08(+2.95%)
Nov 16, 2021 2.540 2.750 2.433 2.710 227,181 +0.17(+6.69%)
Nov 15, 2021 2.540 2.550 2.410 2.540 78,887 +0.03(+1.20%)
Nov 12, 2021 2.460 2.560 2.410 2.510 237,813 +0.10(+4.15%)
Nov 11, 2021 2.360 2.420 2.280 2.410 130,036 +0.09(+3.88%)
Nov 10, 2021 2.320 2.320 143,957 +0.00(+0.00%)
Nov 09, 2021 2.252 2.348 2.250 2.320 105,521 +0.03(+1.31%)
Nov 08, 2021 2.270 2.360 2.270 2.290 153,209 +0.05(+2.23%)
Nov 05, 2021 2.240 2.350 2.230 2.240 211,128 +0.01(+0.45%)
Nov 04, 2021 2.100 2.330 2.099 2.230 216,860 +0.18(+8.78%)
Nov 03, 2021 1.990 2.090 1.990 2.050 135,337 +0.06(+3.02%)
Nov 02, 2021 2.120 2.123 1.970 1.990 142,271 -0.13(-6.13%)
Nov 01, 2021 2.040 2.160 1.990 2.120 390,539 +0.07(+3.41%)
Oct 29, 2021 2.160 2.200 1.920 2.050 485,650 -0.06(-2.84%)
Oct 28, 2021 2.250 2.295 2.075 2.110 191,317 -0.12(-5.38%)
Oct 27, 2021 2.310 2.330 2.227 2.230 118,314 -0.09(-3.88%)
Oct 26, 2021 2.370 2.320 137,771 -0.03(-1.28%)
Oct 25, 2021 2.230 2.370 2.200 2.350 175,079 +0.14(+6.33%)
Oct 22, 2021 2.160 2.240 2.090 2.210 153,379 +0.05(+2.31%)
Oct 21, 2021 2.170 2.186 2.100 2.160 112,719 -0.02(-1.14%)
Oct 20, 2021 2.210 2.230 2.140 2.185 97,519 +0.02(+0.69%)
Oct 19, 2021 2.120 2.211 2.110 2.170 88,271 +0.06(+2.84%)
Oct 18, 2021 2.140 2.144 2.070 2.110 97,620 +0.00(+0.00%)
Oct 15, 2021 2.220 2.230 2.110 2.110 60,725 -0.01(-0.47%)
Oct 14, 2021 2.120 2.151 2.100 2.120 118,173 -0.02(-0.93%)
Oct 13, 2021 2.120 2.170 2.110 2.140 169,666 +0.01(+0.47%)
Oct 12, 2021 2.220 2.220 2.100 2.130 181,778 -0.07(-3.18%)
Oct 11, 2021 2.340 2.370 2.160 2.200 244,125 -0.14(-5.98%)
Oct 08, 2021 2.420 2.475 2.340 2.340 79,805 -0.07(-2.90%)
Oct 07, 2021 2.400 2.480 2.390 2.410 109,545 -0.02(-0.82%)
Oct 06, 2021 2.410 2.520 2.380 2.430 114,513 -0.03(-1.22%)
Oct 05, 2021 2.420 2.480 2.390 2.460 117,951 +0.03(+1.23%)
Oct 04, 2021 2.510 2.590 2.380 2.430 205,459 -0.06(-2.41%)
Oct 01, 2021 2.480 2.560 2.438 2.490 110,527 +0.01(+0.40%)
Sep 30, 2021 2.530 2.600 2.460 2.480 162,274 -0.04(-1.78%)
Sep 29, 2021 2.560 2.637 2.500 2.525 185,285 -0.04(-1.37%)
Sep 28, 2021 2.460 2.620 2.450 2.560 161,188 +0.05(+1.99%)
Sep 27, 2021 2.500 2.550 2.465 2.510 79,255 +0.02(+0.80%)
Sep 24, 2021 2.500 2.535 2.440 2.490 167,020 -0.02(-0.80%)
Sep 23, 2021 2.500 2.560 2.490 2.510 81,536 +0.01(+0.40%)
Sep 22, 2021 2.510 2.640 2.460 2.500 141,332 +0.03(+1.21%)
Sep 21, 2021 2.480 2.590 2.440 2.470 489,433 +0.00(+0.00%)
Sep 20, 2021 2.530 2.600 2.420 2.470 232,412 -0.15(-5.73%)
Sep 17, 2021 2.550 2.620 2.510 2.620 135,224 +0.06(+2.34%)
Sep 16, 2021 2.560 2.610 2.510 2.560 64,390 -0.03(-1.16%)
Sep 15, 2021 2.600 2.670 2.550 2.590 84,564 +0.01(+0.39%)
Sep 14, 2021 2.740 2.800 2.580 2.580 250,157 -0.15(-5.49%)
Sep 13, 2021 2.780 2.820 2.690 2.730 231,699 -0.03(-1.09%)
Sep 10, 2021 2.800 2.860 2.740 2.760 147,213 -0.01(-0.36%)
Sep 09, 2021 2.670 2.837 2.670 2.770 120,237 +0.06(+2.21%)
Sep 08, 2021 2.800 2.800 2.660 2.710 160,786 -0.09(-3.21%)
Sep 07, 2021 2.820 2.882 2.780 2.800 160,749 -0.07(-2.44%)
Sep 03, 2021 2.860 2.970 2.835 2.870 184,691 +0.01(+0.35%)
Sep 02, 2021 2.970 2.980 2.810 2.860 317,911 -0.08(-2.72%)
Sep 01, 2021 2.930 3.010 2.800 2.940 546,891 +0.01(+0.34%)
Aug 31, 2021 2.710 3.000 2.710 2.930 428,153 +0.19(+6.93%)
Aug 30, 2021 2.710 2.760 2.650 2.740 344,275 +0.01(+0.37%)
Aug 27, 2021 2.750 2.790 2.660 2.730 715,347 +0.00(+0.18%)
Aug 26, 2021 2.790 2.900 2.670 2.725 524,315 -0.08(-3.02%)
Aug 25, 2021 2.930 3.040 2.810 2.810 417,663 -0.13(-4.42%)
Aug 24, 2021 2.740 3.000 2.720 2.940 915,856 +0.20(+7.30%)
Aug 23, 2021 2.750 2.820 2.650 2.740 210,551 +0.00(+0.00%)
Aug 20, 2021 2.710 2.790 2.690 2.740 199,821 +0.05(+1.86%)
Aug 19, 2021 2.730 2.860 2.590 2.690 581,663 -0.05(-1.82%)
Aug 18, 2021 2.690 2.919 2.660 2.740 399,494 +0.00(+0.00%)
Aug 17, 2021 2.730 2.750 2.540 2.740 422,012 -0.01(-0.36%)
Aug 16, 2021 2.690 2.870 2.600 2.750 1,046,434 +0.25(+10.00%)
Aug 13, 2021 2.520 2.540 2.410 2.500 376,551 -0.03(-1.19%)
Aug 12, 2021 2.470 2.550 2.430 2.530 316,252 +0.08(+3.27%)
Aug 11, 2021 2.440 2.480 2.360 2.450 629,308 +0.06(+2.51%)
Aug 10, 2021 2.460 2.480 2.350 2.390 199,651 -0.03(-1.24%)
Aug 09, 2021 2.410 2.490 2.320 2.420 217,169 +0.01(+0.41%)
Aug 06, 2021 2.440 2.490 2.390 2.410 301,075 +0.01(+0.42%)
Aug 05, 2021 2.480 2.490 2.400 2.400 400,383 -0.03(-1.23%)
Aug 04, 2021 2.490 2.500 2.430 2.430 314,359 -0.01(-0.61%)
Aug 03, 2021 2.390 2.480 2.390 2.445 338,669 +0.03(+1.45%)
Aug 02, 2021 2.390 2.514 2.300 2.410 253,905 -0.01(-0.41%)
Jul 30, 2021 2.600 2.690 2.380 2.420 342,156 -0.01(-0.41%)
Jul 29, 2021 2.570 2.620 2.420 2.430 242,098 -0.13(-5.08%)
Jul 28, 2021 2.440 2.650 2.443 2.560 249,849 +0.01(+0.39%)
Jul 27, 2021 2.560 2.580 2.470 2.550 336,925 -0.02(-0.78%)
Jul 26, 2021 2.540 2.620 2.524 2.570 211,156 +0.01(+0.39%)
Jul 23, 2021 2.690 2.690 2.400 2.560 605,178 -0.14(-5.19%)
Jul 22, 2021 2.720 2.730 2.600 2.700 436,913 +0.08(+3.05%)
Jul 21, 2021 2.570 2.690 2.550 2.620 583,525 +0.04(+1.55%)
Jul 20, 2021 2.530 2.670 2.530 2.580 241,542 +0.04(+1.57%)
Jul 19, 2021 2.580 2.620 2.500 2.540 211,074 -0.10(-3.79%)
Jul 16, 2021 2.770 2.780 2.630 2.640 322,438 -0.11(-4.00%)
Jul 15, 2021 2.670 2.790 2.660 2.750 301,398 +0.00(+0.00%)
Jul 14, 2021 2.760 2.840 2.660 2.750 337,306 -0.02(-0.72%)
Jul 13, 2021 2.780 3.060 2.720 2.770 1,315,969 +0.01(+0.36%)
Jul 12, 2021 2.780 2.790 2.630 2.760 321,514 -0.04(-1.43%)
Jul 09, 2021 2.860 2.880 2.730 2.800 477,463 -0.03(-1.06%)
Jul 08, 2021 2.650 2.985 2.620 2.830 526,430 -0.16(-5.35%)
Jul 07, 2021 3.190 3.290 2.800 2.990 1,403,247 -0.33(-9.94%)
Jul 06, 2021 2.820 3.389 2.760 3.320 2,825,351 +0.44(+15.28%)
Jul 02, 2021 2.900 3.016 2.670 2.880 691,924 +0.05(+1.77%)
Jul 01, 2021 2.900 3.060 2.810 2.830 535,931 -0.05(-1.74%)
Jun 30, 2021 3.260 3.290 2.810 2.880 1,317,441 -0.97(-25.19%)
Jun 29, 2021 3.730 4.200 3.400 3.850 4,564,159 +0.14(+3.77%)
Jun 28, 2021 3.150 3.880 3.080 3.710 3,694,004 +0.61(+19.68%)
Jun 25, 2021 3.020 3.150 2.985 3.100 615,414 +0.15(+5.08%)
Jun 24, 2021 2.830 2.980 2.820 2.950 509,962 +0.15(+5.36%)
Jun 23, 2021 2.900 3.000 2.795 2.800 396,160 -0.09(-3.11%)
Jun 22, 2021 2.950 2.960 2.880 2.890 196,957 -0.03(-1.03%)
Jun 21, 2021 2.950 3.000 2.910 2.920 95,577 -0.03(-1.02%)
Jun 18, 2021 3.050 3.090 2.940 2.950 252,959 -0.10(-3.44%)
Jun 17, 2021 3.120 3.250 3.040 3.055 217,442 +0.01(+0.16%)
Jun 16, 2021 3.130 3.500 3.050 3.050 429,063 -0.04(-1.29%)
Jun 15, 2021 3.400 3.620 3.050 3.090 423,820 -0.30(-8.85%)
Jun 14, 2021 3.900 3.971 3.350 3.390 561,113 -0.41(-10.79%)
Jun 11, 2021 4.020 4.020 3.790 3.800 644,517 -0.82(-17.75%)
Jun 10, 2021 4.550 4.770 4.520 4.620 148,771 +0.09(+1.99%)
Jun 09, 2021 4.500 4.650 4.500 4.530 74,707 +0.01(+0.22%)
Jun 08, 2021 4.620 4.670 4.510 4.520 63,569 -0.10(-2.16%)
Jun 07, 2021 4.650 4.810 4.501 4.620 64,658 -0.02(-0.43%)
Jun 04, 2021 4.620 4.850 4.620 4.640 24,356 -0.01(-0.22%)
Jun 03, 2021 4.800 4.920 4.605 4.650 38,981 -0.13(-2.72%)
Jun 02, 2021 4.710 4.930 4.470 4.780 304,829 +0.07(+1.49%)
Jun 01, 2021 4.500 4.790 4.452 4.710 54,693 +0.02(+0.43%)
May 28, 2021 4.850 5.051 4.620 4.690 41,765 -0.08(-1.68%)
May 27, 2021 4.670 4.905 4.670 4.770 43,894 +0.16(+3.47%)
May 26, 2021 4.760 4.904 4.610 4.610 41,520 -0.15(-3.15%)
May 25, 2021 4.970 4.980 4.680 4.760 92,590 -0.13(-2.66%)
May 24, 2021 5.110 5.220 4.790 4.890 55,637 -0.19(-3.74%)
May 21, 2021 5.100 5.240 5.010 5.080 11,746 +0.01(+0.20%)
May 20, 2021 5.360 5.420 5.070 5.070 36,594 -0.24(-4.52%)
May 19, 2021 5.410 5.500 5.040 5.310 259,527 -0.14(-2.57%)
May 18, 2021 4.650 5.530 4.530 5.450 111,857 +0.80(+17.20%)
May 17, 2021 4.880 4.880 4.550 4.650 105,206 -0.26(-5.30%)
May 14, 2021 4.770 5.010 4.640 4.910 101,078 +0.16(+3.37%)
May 13, 2021 5.000 5.150 4.650 4.750 99,649 -0.27(-5.38%)
May 12, 2021 5.180 5.190 4.919 5.020 66,594 -0.13(-2.52%)
May 11, 2021 5.110 5.285 5.110 5.150 48,755 -0.10(-1.90%)
May 10, 2021 5.350 5.390 5.180 5.250 76,731 -0.15(-2.78%)
May 07, 2021 5.360 5.450 5.210 5.400 112,101 +0.06(+1.03%)
May 06, 2021 5.410 5.450 5.155 5.345 94,028 -0.10(-1.75%)
May 05, 2021 5.470 5.580 5.410 5.440 66,002 -0.01(-0.18%)
May 04, 2021 5.500 5.630 5.420 5.450 41,238 -0.11(-1.98%)
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.