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 (%)
Feb 08, 2023 0.8988 0 +0.01(+0.71%)
Feb 07, 2023 0.8924 0.8925 0.8924 0.8925 6,420 -0.01(-0.82%)
Feb 06, 2023 0.8907 0.9000 0.8907 0.8999 65,435 +0.01(+0.76%)
Feb 03, 2023 0.8909 0.8974 0.8896 0.8931 105,412 +0.00(+0.24%)
Feb 02, 2023 0.8900 0.8920 0.8899 0.8910 99,867 +0.00(+0.10%)
Feb 01, 2023 0.8920 0.8920 0.8893 0.8901 70,100 -0.00(-0.20%)
Jan 31, 2023 0.8882 0.8920 0.8882 0.8919 125,445 +0.00(+0.28%)
Jan 30, 2023 0.8900 0.8915 0.8882 0.8894 25,169 -0.00(-0.24%)
Jan 27, 2023 0.8909 0.8915 0.8883 0.8915 96,268 +0.00(+0.07%)
Jan 26, 2023 0.8910 0.8910 0.8880 0.8909 71,547 +0.00(+0.08%)
Jan 25, 2023 0.8910 0.8910 0.8880 0.8902 126,804 -0.00(-0.03%)
Jan 24, 2023 0.8905 0.8910 0.8902 0.8905 259,302 +0.00(+0.01%)
Jan 23, 2023 0.8900 0.8905 0.8900 0.8904 91,375 -0.00(-0.01%)
Jan 20, 2023 0.8900 0.8909 0.8854 0.8905 341,843 +0.00(+0.06%)
Jan 19, 2023 0.8900 0.8909 0.8900 0.8900 281,255 -0.00(-0.01%)
Jan 18, 2023 0.8900 0.8910 0.8900 0.8901 750,581 +0.00(+0.00%)
Jan 17, 2023 0.8900 0.8910 0.8886 0.8901 189,087 +0.00(+0.01%)
Jan 13, 2023 0.8899 0.8910 0.8887 0.8900 217,964 +0.00(+0.00%)
Jan 12, 2023 0.8885 0.8910 0.8885 0.8900 212,683 +0.00(+0.17%)
Jan 11, 2023 0.8854 0.8925 0.8854 0.8885 103,223 -0.00(-0.06%)
Jan 10, 2023 0.8900 0.8948 0.8852 0.8890 32,860 +0.00(+0.19%)
Jan 09, 2023 0.8901 0.8990 0.8862 0.8873 34,855 -0.00(-0.30%)
Jan 06, 2023 0.8830 0.8901 0.8830 0.8900 81,949 -0.01(-0.79%)
Jan 05, 2023 0.8815 0.9006 0.8815 0.8971 393,990 +0.01(+1.37%)
Jan 04, 2023 0.8801 0.8900 0.8801 0.8850 73,191 -0.01(-0.56%)
Jan 03, 2023 0.8836 0.8900 0.8835 0.8900 8,844 -0.00(-0.41%)
Dec 30, 2022 0.8801 0.8940 0.8801 0.8937 280,458 +0.01(+1.55%)
Dec 29, 2022 0.8800 0.8867 0.8800 0.8801 67,648 -0.00(-0.01%)
Dec 28, 2022 0.8801 0.8864 0.8800 0.8802 103,192 -0.00(-0.33%)
Dec 27, 2022 0.8800 0.8874 0.8790 0.8831 210,609 +0.00(+0.35%)
Dec 23, 2022 0.8778 0.8822 0.8778 0.8800 138,043 -0.00(-0.28%)
Dec 22, 2022 0.8819 0.8825 0.8770 0.8825 548,019 +0.00(+0.51%)
Dec 21, 2022 0.8800 0.8876 0.8770 0.8780 437,342 -0.00(-0.24%)
Dec 20, 2022 0.8800 0.8900 0.8731 0.8801 1,206,659 +0.00(+0.01%)
Dec 19, 2022 0.8800 0.8900 0.8670 0.8800 4,181,255 +0.44(+100.00%)
Dec 16, 2022 0.4700 0.5000 0.4400 0.4400 150,170 -0.03(-6.90%)
Dec 15, 2022 0.5500 0.5549 0.4726 0.4726 80,591 -0.02(-3.55%)
Dec 14, 2022 0.5300 0.5300 0.4865 0.4900 128,271 -0.01(-2.10%)
Dec 13, 2022 0.5000 0.5250 0.4874 0.5005 177,114 +0.00(+0.10%)
Dec 12, 2022 0.5098 0.5098 0.4900 0.5000 49,975 -0.01(-1.96%)
Dec 09, 2022 0.5001 0.5600 0.5001 0.5100 74,691 +0.01(+1.98%)
Dec 08, 2022 0.5353 0.5476 0.4865 0.5001 21,302 -0.01(-1.92%)
Dec 07, 2022 0.5000 0.5700 0.5000 0.5099 101,863 +0.03(+5.88%)
Dec 06, 2022 0.5250 0.5250 0.4800 0.4816 20,043 -0.05(-9.13%)
Dec 05, 2022 0.5376 0.5851 0.5202 0.5300 86,816 -0.03(-4.50%)
Dec 02, 2022 0.5200 0.5550 0.5200 0.5550 21,305 +0.02(+3.74%)
Dec 01, 2022 0.5500 0.5800 0.5200 0.5350 12,993 +0.02(+2.88%)
Nov 30, 2022 0.5201 0.5499 0.5200 0.5200 15,540 -0.00(-0.04%)
Nov 29, 2022 0.5000 0.5399 0.5000 0.5202 15,905 +0.01(+2.40%)
Nov 28, 2022 0.5520 0.5639 0.5000 0.5080 28,589 -0.05(-8.96%)
Nov 25, 2022 0.5650 0.5650 0.5500 0.5580 28,144 -0.01(-1.38%)
Nov 23, 2022 0.5700 0.5727 0.5595 0.5658 13,136 +0.01(+1.31%)
Nov 22, 2022 0.5800 0.5800 0.5400 0.5585 46,550 -0.03(-5.34%)
Nov 21, 2022 0.6400 0.6411 0.5899 0.5900 75,472 -0.04(-6.50%)
Nov 18, 2022 0.6651 0.6800 0.6300 0.6310 56,293 -0.05(-7.21%)
Nov 17, 2022 0.7000 0.7200 0.6501 0.6800 26,987 -0.03(-4.23%)
Nov 16, 2022 0.7000 0.7680 0.6359 0.7100 87,706 -0.01(-1.43%)
Nov 15, 2022 0.8100 0.8100 0.6180 0.7203 90,897 -0.10(-12.24%)
Nov 14, 2022 0.8500 0.8873 0.8103 0.8208 18,826 -0.04(-4.56%)
Nov 11, 2022 0.9102 0.9250 0.8300 0.8600 76,169 -0.05(-5.50%)
Nov 10, 2022 0.9000 0.9499 0.9000 0.9101 5,560 -0.01(-0.74%)
Nov 09, 2022 0.9359 0.9599 0.8710 0.9169 48,125 -0.04(-4.49%)
Nov 08, 2022 1.000 1.000 0.9295 0.9600 27,384 -0.02(-2.04%)
Nov 07, 2022 0.9500 1.000 0.9497 0.9800 35,797 +0.04(+3.74%)
Nov 04, 2022 0.9400 0.9497 0.8701 0.9447 21,239 +0.03(+3.80%)
Nov 03, 2022 0.9260 0.9399 0.9101 0.9101 2,496 -0.03(-3.18%)
Nov 02, 2022 0.9299 0.9450 0.9250 0.9400 11,409 +0.01(+1.08%)
Nov 01, 2022 0.9400 0.9400 0.8501 0.9300 4,605 -0.01(-1.06%)
Oct 31, 2022 0.9000 0.9400 0.8586 0.9400 4,723 +0.04(+4.98%)
Oct 28, 2022 0.9000 0.9000 0.8500 0.8954 7,595 +0.01(+0.61%)
Oct 27, 2022 0.8500 0.9000 0.8500 0.8900 12,495 +0.01(+1.14%)
Oct 26, 2022 0.9000 0.9000 0.8500 0.8800 11,104 -0.01(-1.12%)
Oct 25, 2022 0.8600 0.9000 0.8600 0.8900 27,383 +0.03(+3.49%)
Oct 24, 2022 0.9000 0.9000 0.8600 0.8600 9,783 +0.00(+0.00%)
Oct 21, 2022 0.8600 0.8823 0.8600 0.8600 22,443 +0.00(+0.00%)
Oct 20, 2022 0.8500 0.9000 0.8500 0.8600 5,017 -0.02(-2.27%)
Oct 19, 2022 0.9500 0.9550 0.8600 0.8800 45,185 -0.04(-4.38%)
Oct 18, 2022 0.9600 0.9600 0.9201 0.9203 31,379 -0.00(-0.25%)
Oct 17, 2022 0.8900 0.9301 0.8900 0.9226 40,747 +0.02(+2.51%)
Oct 14, 2022 1.000 1.000 0.8500 0.9000 42,440 -0.09(-9.08%)
Oct 13, 2022 0.9000 1.050 0.8900 0.9899 99,230 +0.09(+9.99%)
Oct 12, 2022 0.8001 0.9000 0.8000 0.9000 77,855 +0.13(+16.87%)
Oct 11, 2022 0.7489 0.7900 0.6800 0.7701 40,110 +0.02(+2.68%)
Oct 10, 2022 0.6700 0.7500 0.6700 0.7500 60,574 +0.11(+17.19%)
Oct 07, 2022 0.6500 0.7475 0.6300 0.6400 64,640 +0.01(+1.59%)
Oct 06, 2022 0.6400 0.6700 0.6300 0.6300 4,300 -0.01(-1.56%)
Oct 05, 2022 0.6300 0.6900 0.6300 0.6400 27,467 +0.01(+1.56%)
Oct 04, 2022 0.6300 0.6500 0.6161 0.6302 21,704 +0.00(+0.03%)
Oct 03, 2022 0.6100 0.6325 0.6100 0.6300 17,891 +0.02(+3.28%)
Sep 30, 2022 0.6200 0.6250 0.6100 0.6100 28,820 -0.01(-2.38%)
Sep 29, 2022 0.6200 0.6299 0.6200 0.6249 3,261 +0.00(+0.79%)
Sep 28, 2022 0.6103 0.6259 0.6100 0.6200 12,275 +0.01(+1.62%)
Sep 27, 2022 0.6101 0.6199 0.6101 0.6101 6,096 +0.00(+0.00%)
Sep 26, 2022 0.6300 0.6320 0.6101 0.6101 30,287 -0.02(-3.47%)
Sep 23, 2022 0.6595 0.6631 0.6225 0.6320 13,049 +0.00(+0.40%)
Sep 22, 2022 0.6219 0.6296 0.6219 0.6295 5,603 -0.01(-1.33%)
Sep 21, 2022 0.6360 0.6384 0.6220 0.6380 25,192 -0.00(-0.31%)
Sep 20, 2022 0.6510 0.6780 0.6220 0.6400 55,803 -0.01(-1.69%)
Sep 19, 2022 0.6900 0.7200 0.6500 0.6510 30,362 -0.06(-9.03%)
Sep 16, 2022 0.7295 0.7500 0.6900 0.7156 54,794 -0.01(-1.58%)
Sep 15, 2022 0.7030 0.7300 0.7010 0.7271 11,397 +0.03(+3.72%)
Sep 14, 2022 0.7200 0.7500 0.7010 0.7010 32,258 -0.02(-2.65%)
Sep 13, 2022 0.7200 0.7400 0.7010 0.7201 119,712 +0.00(+0.01%)
Sep 12, 2022 0.7300 0.7300 0.7153 0.7200 39,012 +0.02(+2.86%)
Sep 09, 2022 0.6300 0.7100 0.6300 0.7000 68,474 +0.02(+2.93%)
Sep 08, 2022 0.6220 0.6830 0.6220 0.6801 20,511 +0.02(+3.36%)
Sep 07, 2022 0.6351 0.6580 0.6160 0.6580 40,657 +0.02(+2.35%)
Sep 06, 2022 0.6300 0.6469 0.6220 0.6429 20,266 +0.01(+2.03%)
Sep 02, 2022 0.6300 0.6700 0.6220 0.6301 43,781 -0.05(-6.94%)
Sep 01, 2022 0.6200 0.6773 0.6220 0.6771 4,880 +0.02(+3.50%)
Aug 31, 2022 0.6246 0.6776 0.6210 0.6542 24,746 +0.02(+3.09%)
Aug 30, 2022 0.6110 0.6346 0.6110 0.6346 12,473 +0.02(+3.86%)
Aug 29, 2022 0.6400 0.6400 0.6100 0.6110 48,288 -0.03(-4.47%)
Aug 26, 2022 0.6800 0.6920 0.6325 0.6396 40,372 -0.02(-3.46%)
Aug 25, 2022 0.6489 0.6800 0.6472 0.6625 30,336 +0.02(+2.36%)
Aug 24, 2022 0.6110 0.6500 0.6110 0.6472 64,169 +0.04(+6.10%)
Aug 23, 2022 0.7000 0.7250 0.6007 0.6100 136,237 -0.09(-12.79%)
Aug 22, 2022 0.7000 0.7000 0.6900 0.6995 12,144 -0.00(-0.06%)
Aug 19, 2022 0.7000 0.7250 0.6900 0.6999 25,075 +0.01(+1.43%)
Aug 18, 2022 0.7400 0.7527 0.6800 0.6900 100,979 -0.05(-6.14%)
Aug 17, 2022 0.7700 0.8040 0.7100 0.7351 115,987 -0.03(-4.53%)
Aug 16, 2022 0.8001 0.8360 0.7700 0.7700 66,835 -0.06(-7.51%)
Aug 15, 2022 0.8400 0.8400 0.7820 0.8325 50,478 +0.05(+6.73%)
Aug 12, 2022 0.8200 0.8260 0.7800 0.7800 113,988 -0.06(-6.88%)
Aug 11, 2022 0.8900 0.8903 0.8101 0.8376 145,982 +0.04(+4.70%)
Aug 10, 2022 0.8098 0.8800 0.8000 0.8000 48,547 -0.01(-1.22%)
Aug 09, 2022 0.8062 0.8190 0.8005 0.8099 11,676 -0.00(-0.52%)
Aug 08, 2022 0.8000 0.8141 0.8020 0.8141 12,707 +0.01(+1.38%)
Aug 05, 2022 0.8100 0.8100 0.8000 0.8030 35,279 -0.01(-0.86%)
Aug 04, 2022 0.8100 0.8200 0.8000 0.8100 17,750 -0.00(-0.09%)
Aug 03, 2022 0.8050 0.8150 0.7900 0.8107 25,454 +0.01(+1.34%)
Aug 02, 2022 0.7800 0.8150 0.7814 0.8000 10,637 -0.01(-1.10%)
Aug 01, 2022 0.7900 0.8100 0.7770 0.8089 23,783 +0.02(+2.39%)
Jul 29, 2022 0.7800 0.7900 0.7550 0.7900 46,834 +0.04(+4.64%)
Jul 28, 2022 0.7404 0.7770 0.7404 0.7550 21,812 +0.02(+2.37%)
Jul 27, 2022 0.7400 0.7400 0.7300 0.7375 20,617 -0.00(-0.34%)
Jul 26, 2022 0.7800 0.7770 0.7377 0.7400 16,412 +0.00(+0.00%)
Jul 25, 2022 0.7670 0.7700 0.7250 0.7400 59,306 -0.04(-4.53%)
Jul 22, 2022 0.7400 0.7851 0.6390 0.7751 9,182 -0.02(-2.63%)
Jul 21, 2022 0.8001 0.8015 0.7000 0.7960 66,893 -0.00(-0.57%)
Jul 20, 2022 0.8142 0.8195 0.8000 0.8006 31,696 -0.01(-1.77%)
Jul 19, 2022 0.7800 0.8200 0.7652 0.8150 66,774 +0.05(+6.51%)
Jul 18, 2022 0.7810 0.7810 0.7600 0.7652 9,725 -0.03(-3.38%)
Jul 15, 2022 0.7760 0.8199 0.7750 0.7920 7,653 +0.00(+0.13%)
Jul 14, 2022 0.7610 0.8015 0.7600 0.7910 12,824 +0.02(+2.98%)
Jul 13, 2022 0.7590 0.7973 0.7500 0.7681 35,706 -0.03(-3.23%)
Jul 12, 2022 0.7770 0.8600 0.7500 0.7937 49,511 -0.01(-0.64%)
Jul 11, 2022 0.7900 0.8100 0.7840 0.7988 4,053 -0.01(-0.65%)
Jul 08, 2022 0.7570 0.8040 0.7570 0.8040 8,353 +0.02(+2.42%)
Jul 07, 2022 0.7900 0.7955 0.7599 0.7850 27,255 -0.00(-0.62%)
Jul 06, 2022 0.8139 0.8250 0.7851 0.7899 21,610 -0.01(-1.27%)
Jul 05, 2022 0.8740 0.8740 0.7935 0.8001 31,085 +0.00(+0.01%)
Jul 01, 2022 0.8001 0.8481 0.7996 0.8000 12,558 -0.01(-0.62%)
Jun 30, 2022 0.8000 0.8640 0.8000 0.8050 20,249 -0.03(-3.59%)
Jun 29, 2022 0.8500 0.8780 0.8350 0.8350 598 +0.00(+0.00%)
Jun 28, 2022 0.8000 0.8780 0.8000 0.8350 7,826 +0.01(+0.60%)
Jun 27, 2022 0.8719 0.8719 0.8300 0.8300 15,955 +0.02(+2.47%)
Jun 24, 2022 0.8600 0.9376 0.8100 0.8100 42,027 -0.07(-7.95%)
Jun 23, 2022 0.8391 0.9100 0.8391 0.8800 22,663 +0.07(+8.02%)
Jun 22, 2022 0.8400 0.8403 0.8100 0.8147 60,835 -0.02(-1.87%)
Jun 21, 2022 0.8506 0.8592 0.8120 0.8302 34,338 +0.02(+2.48%)
Jun 17, 2022 0.8000 0.8200 0.7751 0.8101 16,374 +0.05(+6.59%)
Jun 16, 2022 0.8000 0.8325 0.7500 0.7600 98,566 -0.07(-8.87%)
Jun 15, 2022 0.8650 0.8650 0.8102 0.8340 64,614 -0.02(-1.88%)
Jun 14, 2022 0.8300 0.8600 0.8200 0.8500 69,612 +0.01(+1.19%)
Jun 13, 2022 0.9600 0.9800 0.8200 0.8400 207,976 -0.13(-13.40%)
Jun 10, 2022 0.9900 1.010 0.9219 0.9700 48,193 -0.03(-3.00%)
Jun 09, 2022 1.030 1.030 1.000 1.000 19,064 -0.03(-2.91%)
Jun 08, 2022 1.050 1.060 1.010 1.030 23,093 +0.02(+1.98%)
Jun 07, 2022 1.020 1.030 0.9700 1.010 54,096 -0.05(-4.72%)
Jun 06, 2022 1.080 1.080 1.000 1.060 26,905 -0.02(-1.85%)
Jun 03, 2022 1.100 1.100 1.061 1.080 12,301 +0.04(+3.85%)
Jun 02, 2022 0.9700 1.060 0.9700 1.040 119,510 +0.05(+4.84%)
Jun 01, 2022 1.020 1.020 0.9700 0.9920 58,069 +0.01(+1.22%)
May 31, 2022 0.9800 1.027 0.9301 0.9800 72,552 -0.02(-1.80%)
May 27, 2022 0.9900 1.010 0.9300 0.9980 30,175 +0.05(+5.05%)
May 26, 2022 1.040 1.060 0.9500 0.9500 97,603 -0.04(-3.99%)
May 25, 2022 0.9200 1.040 0.9200 0.9895 58,981 +0.05(+5.85%)
May 24, 2022 1.090 1.090 0.9300 0.9348 210,528 -0.16(-14.24%)
May 23, 2022 1.180 1.180 1.090 1.090 15,880 -0.07(-6.03%)
May 20, 2022 1.170 1.170 1.070 1.160 34,664 +0.01(+0.87%)
May 19, 2022 1.150 1.170 1.140 1.150 32,830 +0.05(+4.55%)
May 18, 2022 1.060 1.130 1.060 1.100 7,755 +0.03(+2.80%)
May 17, 2022 1.060 1.110 1.000 1.070 80,267 +0.06(+5.94%)
May 16, 2022 1.024 1.091 1.000 1.010 34,605 +0.01(+1.00%)
May 13, 2022 1.030 1.115 0.9800 1.000 75,571 -0.07(-6.54%)
May 12, 2022 1.070 1.120 1.036 1.070 20,038 -0.01(-0.93%)
May 11, 2022 1.170 1.170 1.071 1.080 110,137 -0.08(-6.90%)
May 10, 2022 1.285 1.285 1.100 1.160 105,054 +0.03(+2.65%)
May 09, 2022 1.200 1.310 1.130 1.130 170,139 -0.11(-8.87%)
May 06, 2022 1.370 1.370 1.210 1.240 237,212 -0.10(-7.46%)
May 05, 2022 1.360 1.410 1.310 1.340 43,040 -0.06(-4.29%)
May 04, 2022 1.330 1.420 1.320 1.400 21,435 +0.03(+2.19%)
May 03, 2022 1.350 1.400 1.320 1.370 45,098 +0.06(+4.58%)
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.