Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
May 02, 2022 1.260 1.350 1.260 1.310 26,002 +0.02(+1.55%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.