Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Glu Mobile Inc (NQ: GLUU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2009 1.060 1.090 0.9915 1.090 18,713 +0.05(+4.81%)
Nov 27, 2009 1.000 1.069 0.9800 1.040 38,780 -0.01(-0.95%)
Nov 25, 2009 1.040 1.080 1.040 1.050 39,393 +0.02(+1.94%)
Nov 24, 2009 1.040 1.060 1.010 1.030 49,657 -0.04(-3.74%)
Nov 23, 2009 1.030 1.080 1.030 1.070 82,961 +0.05(+4.90%)
Nov 20, 2009 1.002 1.020 1.000 1.020 45,124 +0.01(+0.99%)
Nov 19, 2009 0.9900 1.020 0.9900 1.010 117,604 +0.02(+2.02%)
Nov 18, 2009 1.010 1.010 0.9810 0.9900 79,455 -0.01(-1.00%)
Nov 17, 2009 1.010 1.040 0.9700 1.000 136,537 -0.01(-0.99%)
Nov 16, 2009 1.100 1.100 0.9996 1.010 198,664 -0.08(-7.34%)
Nov 13, 2009 1.100 1.150 1.050 1.090 36,234 -0.04(-3.54%)
Nov 12, 2009 1.130 1.150 1.100 1.130 40,806 -0.03(-2.59%)
Nov 11, 2009 1.140 1.180 1.100 1.160 159,655 -0.01(-0.85%)
Nov 10, 2009 1.070 1.170 1.070 1.170 180,945 +0.11(+10.38%)
Nov 09, 2009 1.010 1.090 1.010 1.060 138,222 +0.05(+4.95%)
Nov 06, 2009 1.000 1.050 1.000 1.010 33,342 -0.04(-3.81%)
Nov 05, 2009 1.090 1.090 1.010 1.050 23,575 +0.00(+0.00%)
Nov 04, 2009 0.9600 1.070 0.9600 1.050 153,311 +0.10(+10.51%)
Nov 03, 2009 0.9700 1.090 0.9200 0.9501 180,381 -0.04(-4.03%)
Nov 02, 2009 1.080 1.080 0.9700 0.9900 124,112 -0.05(-4.81%)
Oct 30, 2009 1.060 1.130 1.010 1.040 129,942 +0.00(+0.00%)
Oct 29, 2009 1.030 1.130 1.010 1.040 96,881 -0.02(-1.89%)
Oct 28, 2009 1.070 1.070 1.000 1.060 136,817 -0.01(-0.93%)
Oct 27, 2009 1.100 1.150 1.040 1.070 86,705 -0.03(-2.73%)
Oct 26, 2009 1.170 1.180 1.100 1.100 239,480 -0.05(-4.35%)
Oct 23, 2009 1.170 1.190 1.100 1.150 304,789 +0.05(+4.55%)
Oct 22, 2009 1.070 1.120 1.040 1.100 522,004 +0.08(+7.84%)
Oct 21, 2009 1.200 1.200 0.9610 1.020 1,246,382 -0.17(-14.29%)
Oct 20, 2009 1.210 1.280 1.170 1.190 449,674 -0.10(-7.74%)
Oct 19, 2009 1.280 1.330 1.240 1.290 191,699 +0.05(+4.03%)
Oct 16, 2009 1.260 1.270 1.220 1.240 230,067 -0.01(-0.80%)
Oct 15, 2009 1.250 1.300 1.250 1.250 183,773 -0.02(-1.57%)
Oct 14, 2009 1.320 1.500 1.270 1.270 909,214 +0.00(+0.00%)
Oct 13, 2009 1.260 1.280 1.260 1.270 101,537 -0.02(-1.55%)
Oct 12, 2009 1.290 1.320 1.260 1.290 140,713 +0.01(+0.78%)
Oct 09, 2009 1.300 1.330 1.280 1.280 224,657 +0.01(+0.79%)
Oct 08, 2009 1.240 1.310 1.220 1.270 173,521 +0.03(+2.42%)
Oct 07, 2009 1.220 1.300 1.150 1.240 299,778 -0.02(-1.59%)
Oct 06, 2009 1.450 1.510 1.260 1.260 506,533 -0.18(-12.50%)
Oct 05, 2009 1.250 1.520 1.250 1.440 1,089,178 +0.17(+13.39%)
Oct 02, 2009 1.180 1.270 1.180 1.270 231,011 +0.09(+7.62%)
Oct 01, 2009 1.190 1.270 1.170 1.180 277,251 +0.01(+0.86%)
Sep 30, 2009 1.130 1.210 1.130 1.170 223,004 +0.03(+2.63%)
Sep 29, 2009 1.130 1.180 1.130 1.140 205,173 -0.02(-1.72%)
Sep 28, 2009 1.170 1.200 1.160 1.160 97,012 +0.01(+0.87%)
Sep 25, 2009 1.140 1.170 1.120 1.150 126,186 +0.01(+0.88%)
Sep 24, 2009 1.160 1.170 1.140 1.140 147,642 -0.04(-3.39%)
Sep 23, 2009 1.200 1.212 1.170 1.180 112,117 -0.01(-0.84%)
Sep 22, 2009 1.220 1.240 1.160 1.190 330,630 -0.03(-2.46%)
Sep 21, 2009 1.220 1.220 1.150 1.220 170,316 +0.01(+0.83%)
Sep 18, 2009 1.160 1.210 1.120 1.210 485,481 +0.03(+2.54%)
Sep 17, 2009 1.180 1.180 1.140 1.180 95,762 +0.03(+2.61%)
Sep 16, 2009 1.120 1.190 1.120 1.150 292,078 -0.01(-0.86%)
Sep 15, 2009 1.170 1.200 1.130 1.160 369,153 -0.04(-3.33%)
Sep 14, 2009 1.250 1.250 1.120 1.200 299,212 -0.03(-2.44%)
Sep 11, 2009 1.300 1.300 1.170 1.230 738,739 +0.10(+8.85%)
Sep 10, 2009 1.160 1.180 1.100 1.130 365,204 -0.03(-2.59%)
Sep 09, 2009 1.210 1.220 1.120 1.160 284,316 -0.02(-1.69%)
Sep 08, 2009 1.160 1.220 1.120 1.180 584,330 +0.05(+4.41%)
Sep 04, 2009 1.060 1.150 1.060 1.130 588,811 +0.07(+6.61%)
Sep 03, 2009 1.040 1.160 0.9503 1.060 1,401,532 -0.11(-9.40%)
Sep 02, 2009 1.200 1.300 1.170 1.170 475,403 -0.10(-7.87%)
Sep 01, 2009 1.400 1.540 1.150 1.270 848,951 -0.07(-5.22%)
Aug 31, 2009 1.350 1.570 1.300 1.340 1,989,434 +0.09(+7.20%)
Aug 28, 2009 1.090 1.370 0.9500 1.250 1,924,835 +0.20(+19.05%)
Aug 27, 2009 0.8801 1.140 0.8801 1.050 1,022,301 +0.19(+22.09%)
Aug 26, 2009 0.9000 0.9000 0.8500 0.8600 49,524 -0.04(-4.44%)
Aug 25, 2009 0.8701 0.9000 0.8701 0.9000 15,783 +0.04(+4.65%)
Aug 24, 2009 0.9100 0.9106 0.8340 0.8600 23,934 -0.05(-5.49%)
Aug 21, 2009 0.9100 0.9400 0.8300 0.9100 83,903 +0.03(+3.41%)
Aug 20, 2009 0.9000 0.9000 0.8600 0.8800 18,870 +0.01(+1.15%)
Aug 19, 2009 0.8500 0.8900 0.8500 0.8700 17,020 -0.01(-1.14%)
Aug 18, 2009 0.8400 0.9000 0.8300 0.8800 41,564 +0.04(+4.76%)
Aug 17, 2009 0.7500 0.8999 0.7500 0.8400 151,621 -0.09(-9.72%)
Aug 14, 2009 0.9980 1.000 0.9304 0.9304 25,400 -0.05(-4.87%)
Aug 13, 2009 1.010 1.010 0.9128 0.9780 24,860 -0.02(-2.49%)
Aug 12, 2009 1.000 1.020 0.8497 1.003 277,521 +0.03(+3.40%)
Aug 11, 2009 1.040 1.040 0.9700 0.9700 64,976 -0.11(-10.19%)
Aug 10, 2009 1.070 1.080 0.9960 1.080 15,304 +0.01(+0.93%)
Aug 07, 2009 1.000 1.070 0.9500 1.070 86,064 +0.09(+9.18%)
Aug 06, 2009 1.060 1.100 0.9700 0.9800 162,985 -0.07(-6.67%)
Aug 05, 2009 1.150 1.150 1.000 1.050 260,802 -0.06(-5.41%)
Aug 04, 2009 1.030 1.120 1.010 1.110 48,036 +0.03(+2.78%)
Aug 03, 2009 1.080 1.080 1.000 1.080 57,902 +0.00(+0.00%)
Jul 31, 2009 1.080 1.080 0.9700 1.080 49,761 +0.02(+1.89%)
Jul 30, 2009 1.000 1.070 0.9600 1.060 70,487 +0.04(+3.92%)
Jul 29, 2009 1.000 1.050 1.000 1.020 9,400 +0.03(+3.03%)
Jul 28, 2009 1.010 1.110 0.9900 0.9900 37,395 -0.04(-3.88%)
Jul 27, 2009 1.110 1.110 1.030 1.030 35,553 -0.08(-7.21%)
Jul 24, 2009 1.080 1.110 1.010 1.110 35,824 +0.06(+5.71%)
Jul 23, 2009 1.090 1.100 1.040 1.050 27,311 -0.02(-1.87%)
Jul 22, 2009 1.020 1.090 0.9999 1.070 66,257 +0.02(+1.90%)
Jul 21, 2009 1.030 1.084 0.9100 1.050 49,037 +0.11(+11.69%)
Jul 20, 2009 0.8500 1.120 0.8200 0.9401 196,938 +0.15(+18.85%)
Jul 17, 2009 0.8600 0.9000 0.7900 0.7910 58,063 -0.07(-8.28%)
Jul 16, 2009 0.8500 0.9200 0.8500 0.8624 123,398 -0.01(-0.87%)
Jul 15, 2009 1.060 1.060 0.8400 0.8700 102,597 -0.12(-12.12%)
Jul 14, 2009 0.9601 1.000 0.9601 0.9900 13,210 +0.03(+3.13%)
Jul 13, 2009 0.9600 0.9700 0.9000 0.9600 29,206 +0.01(+1.05%)
Jul 10, 2009 1.030 1.100 0.9500 0.9500 37,612 -0.04(-4.04%)
Jul 09, 2009 1.020 1.120 0.9800 0.9900 77,846 +0.05(+5.32%)
Jul 08, 2009 1.050 1.100 0.9200 0.9400 117,454 -0.08(-7.84%)
Jul 07, 2009 1.120 1.130 1.020 1.020 58,520 -0.14(-12.07%)
Jul 06, 2009 1.200 1.200 1.100 1.160 35,348 -0.01(-0.85%)
Jul 02, 2009 1.210 1.210 1.150 1.170 24,325 -0.01(-0.85%)
Jul 01, 2009 1.240 1.310 1.180 1.180 73,819 -0.07(-5.60%)
Jun 30, 2009 1.290 1.300 1.220 1.250 56,166 -0.01(-0.79%)
Jun 29, 2009 1.300 1.300 1.230 1.260 24,184 -0.04(-3.08%)
Jun 26, 2009 1.180 1.320 1.170 1.300 132,639 +0.13(+11.11%)
Jun 25, 2009 1.140 1.220 1.120 1.170 41,230 -0.02(-1.68%)
Jun 24, 2009 1.160 1.300 1.150 1.190 295,400 +0.05(+4.39%)
Jun 23, 2009 1.130 1.170 1.130 1.140 46,876 +0.01(+0.88%)
Jun 22, 2009 1.280 1.290 1.100 1.130 52,136 -0.12(-9.60%)
Jun 19, 2009 1.260 1.300 1.100 1.250 134,648 +0.07(+5.93%)
Jun 18, 2009 1.230 1.450 1.110 1.180 190,078 -0.09(-7.09%)
Jun 17, 2009 1.700 1.700 1.060 1.270 371,064 -0.33(-20.63%)
Jun 16, 2009 1.610 1.840 1.450 1.600 541,201 +0.11(+7.38%)
Jun 15, 2009 1.260 1.660 1.250 1.490 734,068 +0.27(+22.63%)
Jun 12, 2009 0.9800 1.250 0.9600 1.215 240,328 +0.26(+26.56%)
Jun 11, 2009 0.8930 0.9600 0.8701 0.9600 86,841 +0.08(+9.09%)
Jun 10, 2009 0.8600 0.8800 0.8600 0.8800 42,137 +0.05(+6.02%)
Jun 09, 2009 0.8594 0.8597 0.8000 0.8300 83,047 +0.02(+2.47%)
Jun 08, 2009 0.8000 0.8400 0.8000 0.8100 30,056 +0.02(+2.53%)
Jun 05, 2009 0.8700 0.8700 0.7800 0.7900 50,445 -0.08(-9.20%)
Jun 04, 2009 0.8501 0.8700 0.8300 0.8700 38,848 +0.05(+6.10%)
Jun 03, 2009 0.8601 0.8601 0.8098 0.8200 97,000 -0.05(-5.75%)
Jun 02, 2009 0.8400 0.8700 0.8400 0.8700 40,924 +0.04(+4.82%)
Jun 01, 2009 0.8000 0.9300 0.7900 0.8300 178,265 +0.07(+9.21%)
May 29, 2009 0.7900 0.8000 0.7600 0.7600 22,574 -0.04(-5.00%)
May 28, 2009 0.7830 0.8000 0.7800 0.8000 15,593 +0.00(+0.00%)
May 27, 2009 0.7800 0.8000 0.7605 0.8000 19,962 +0.00(+0.00%)
May 26, 2009 0.8100 0.8100 0.7765 0.8000 8,194 +0.02(+2.56%)
May 22, 2009 0.7999 0.8100 0.7800 0.7800 3,800 +0.00(+0.00%)
May 21, 2009 0.7900 0.8200 0.7800 0.7800 24,854 -0.03(-3.76%)
May 20, 2009 0.8200 0.8300 0.8000 0.8105 40,898 -0.01(-1.16%)
May 19, 2009 0.8000 0.8200 0.7900 0.8200 50,760 +0.02(+2.76%)
May 18, 2009 0.7500 0.7980 0.7000 0.7980 62,389 +0.08(+10.83%)
May 15, 2009 0.7500 0.7500 0.7004 0.7200 10,210 -0.01(-1.37%)
May 14, 2009 0.7500 0.7500 0.7005 0.7300 32,800 -0.04(-5.19%)
May 13, 2009 0.7600 0.7700 0.7500 0.7700 21,573 +0.02(+1.99%)
May 12, 2009 0.7600 0.7800 0.7500 0.7550 27,956 +0.02(+2.03%)
May 11, 2009 0.7600 0.7600 0.7072 0.7400 141,722 +0.04(+5.71%)
May 08, 2009 0.7300 0.7600 0.7000 0.7000 140,038 +0.00(+0.00%)
May 07, 2009 0.8000 0.8000 0.6600 0.7000 108,491 -0.03(-4.11%)
May 06, 2009 0.7900 0.7900 0.7100 0.7300 184,420 +0.02(+2.82%)
May 05, 2009 0.7200 0.7200 0.6860 0.7100 183,437 +0.04(+5.97%)
May 04, 2009 0.6710 0.6800 0.6300 0.6700 132,155 +0.05(+8.06%)
May 01, 2009 0.6100 0.6200 0.6001 0.6200 46,054 +0.05(+7.83%)
Apr 30, 2009 0.6000 0.6100 0.5750 0.5750 50,143 +0.01(+2.68%)
Apr 29, 2009 0.5600 0.6000 0.5500 0.5600 37,575 -0.03(-5.08%)
Apr 28, 2009 0.6300 0.6300 0.5501 0.5900 43,502 -0.02(-3.28%)
Apr 27, 2009 0.6500 0.6500 0.5800 0.6100 35,012 +0.01(+1.67%)
Apr 24, 2009 0.5500 0.6300 0.5500 0.6000 20,814 +0.01(+1.69%)
Apr 23, 2009 0.6300 0.6400 0.5520 0.5900 62,224 +0.00(+0.00%)
Apr 22, 2009 0.6000 0.6400 0.5600 0.5900 33,700 -0.01(-1.67%)
Apr 21, 2009 0.5800 0.6100 0.5200 0.6000 68,794 +0.03(+5.26%)
Apr 20, 2009 0.6500 0.6800 0.5500 0.5700 151,856 -0.08(-12.31%)
Apr 17, 2009 0.8000 0.8001 0.5700 0.6500 1,590,306 -0.17(-20.73%)
Apr 16, 2009 0.7600 0.8200 0.7400 0.8200 40,495 +0.05(+6.49%)
Apr 15, 2009 0.7400 0.7800 0.7400 0.7700 21,495 +0.06(+8.30%)
Apr 14, 2009 0.7300 0.8090 0.7110 0.7110 21,674 -0.06(-7.66%)
Apr 13, 2009 0.7800 0.7800 0.7500 0.7700 70,393 -0.01(-1.28%)
Apr 09, 2009 0.8000 0.8200 0.7520 0.7800 31,839 -0.01(-1.27%)
Apr 08, 2009 0.8000 0.8200 0.7500 0.7900 51,935 +0.01(+1.28%)
Apr 07, 2009 0.7500 0.8300 0.6600 0.7800 57,083 +0.05(+6.85%)
Apr 06, 2009 0.6900 0.7300 0.6700 0.7300 84,159 +0.07(+10.61%)
Apr 03, 2009 0.6100 0.6700 0.6000 0.6600 40,780 +0.05(+8.18%)
Apr 02, 2009 0.5800 0.6800 0.5708 0.6101 50,675 +0.08(+15.11%)
Apr 01, 2009 0.4800 0.6000 0.4799 0.5300 17,550 +0.05(+10.42%)
Mar 31, 2009 0.4400 0.5100 0.4400 0.4800 7,400 +0.04(+9.09%)
Mar 30, 2009 0.4500 0.4500 0.3500 0.4400 23,667 -0.07(-13.71%)
Mar 26, 2009 0.5100 0.5500 0.5000 0.5099 19,915 +0.01(+1.98%)
Mar 25, 2009 0.5400 0.5600 0.5000 0.5000 55,084 -0.01(-1.96%)
Mar 24, 2009 0.4800 0.5200 0.4700 0.5100 177,700 +0.01(+2.00%)
Mar 23, 2009 0.5100 0.5100 0.4600 0.5000 16,650 +0.00(+0.00%)
Mar 20, 2009 0.5750 0.5750 0.5000 0.5000 19,043 -0.07(-12.28%)
Mar 19, 2009 0.5800 0.5800 0.5500 0.5700 15,900 -0.01(-1.72%)
Mar 18, 2009 0.6400 0.6500 0.5024 0.5800 483,145 +0.02(+3.57%)
Mar 17, 2009 0.5700 0.5900 0.5100 0.5600 38,562 +0.03(+5.26%)
Mar 16, 2009 0.7100 0.7100 0.5320 0.5320 36,235 -0.13(-19.39%)
Mar 13, 2009 0.5999 0.7100 0.5900 0.6600 37,090 +0.06(+10.00%)
Mar 12, 2009 0.5200 0.6200 0.4800 0.6000 23,477 +0.05(+9.11%)
Mar 11, 2009 0.6200 0.6200 0.4900 0.5499 10,000 +0.03(+5.75%)
Mar 10, 2009 0.4800 0.5200 0.4800 0.5200 700 +0.02(+4.00%)
Mar 09, 2009 0.5200 0.5200 0.4500 0.5000 4,500 +0.04(+8.70%)
Mar 06, 2009 0.5100 0.5300 0.4600 0.4600 11,300 -0.03(-6.12%)
Mar 05, 2009 0.5500 0.5500 0.4900 0.4900 51,206 -0.09(-15.52%)
Mar 04, 2009 0.4800 0.5800 0.4600 0.5800 21,592 +0.12(+26.09%)
Mar 02, 2009 0.4900 0.5100 0.4500 0.4600 4,200 -0.03(-6.12%)
Feb 27, 2009 0.4700 0.4900 0.4600 0.4900 13,142 -0.01(-2.04%)
Feb 25, 2009 0.5200 0.5002 0.5002 0.5002 4,600 -0.01(-1.92%)
Feb 24, 2009 0.5152 0.6000 0.5000 0.5100 2,764 -0.01(-1.92%)
Feb 23, 2009 0.5900 0.5901 0.5200 0.5200 11,965 -0.02(-3.70%)
Feb 20, 2009 0.5400 0.5500 0.5400 0.5400 1,100 -0.03(-5.26%)
Feb 19, 2009 0.5301 0.5800 0.5301 0.5700 1,380 +0.03(+5.56%)
Feb 18, 2009 0.5000 0.5900 0.5000 0.5400 10,896 +0.04(+8.00%)
Feb 17, 2009 0.5300 0.5600 0.5000 0.5000 11,836 -0.06(-10.71%)
Feb 13, 2009 0.5501 0.5660 0.5500 0.5600 5,020 -0.04(-6.67%)
Feb 12, 2009 0.5800 0.6100 0.5202 0.6000 51,185 +0.04(+7.14%)
Feb 11, 2009 0.5000 0.5900 0.5000 0.5600 46,148 -0.06(-9.68%)
Feb 10, 2009 0.6100 0.6400 0.5599 0.6200 32,180 -0.03(-4.62%)
Feb 09, 2009 0.6001 0.6700 0.6000 0.6500 12,100 +0.06(+10.17%)
Feb 06, 2009 0.5100 0.6000 0.5001 0.5900 50,941 +0.08(+15.69%)
Feb 05, 2009 0.5200 0.5300 0.5000 0.5100 9,700 -0.05(-8.93%)
Feb 04, 2009 0.5100 0.5600 0.5000 0.5600 91,145 +0.06(+12.00%)
Feb 03, 2009 0.5200 0.5300 0.4800 0.5000 36,444 -0.05(-9.09%)
Feb 02, 2009 0.5000 0.5701 0.5000 0.5500 79,949 +0.04(+7.84%)
Jan 30, 2009 0.5000 0.5500 0.5000 0.5100 63,666 +0.00(+0.00%)
Jan 29, 2009 0.5000 0.5400 0.5000 0.5100 21,238 -0.03(-5.56%)
Jan 28, 2009 0.5500 0.5500 0.4500 0.5400 71,847 -0.01(-1.46%)
Jan 27, 2009 0.6100 0.6200 0.5300 0.5480 45,059 -0.02(-3.86%)
Jan 26, 2009 0.5500 0.5900 0.5500 0.5700 57,176 -0.01(-1.72%)
Jan 23, 2009 0.5800 0.6100 0.5700 0.5800 30,232 -0.02(-3.01%)
Jan 22, 2009 0.6300 0.6400 0.5980 0.5980 17,540 -0.01(-1.97%)
Jan 21, 2009 0.6000 0.6300 0.6000 0.6100 14,844 +0.02(+3.39%)
Jan 20, 2009 0.7000 0.7000 0.5500 0.5900 51,060 -0.03(-4.84%)
Jan 16, 2009 0.7100 0.7400 0.6200 0.6200 115,494 -0.04(-6.06%)
Jan 15, 2009 0.7704 0.7800 0.6600 0.6600 201,208 -0.13(-16.46%)
Jan 14, 2009 0.8900 0.8900 0.7600 0.7900 53,572 -0.03(-3.66%)
Jan 13, 2009 0.8100 0.9600 0.7600 0.8200 154,321 +0.01(+1.23%)
Jan 12, 2009 0.8100 0.8500 0.7500 0.8100 155,304 +0.00(+0.00%)
Jan 09, 2009 0.6600 0.8200 0.6500 0.8100 197,194 +0.11(+15.71%)
Jan 08, 2009 0.7000 0.7100 0.7000 0.7000 29,062 +0.00(+0.00%)
Jan 07, 2009 0.7500 0.7900 0.6800 0.7000 103,553 -0.06(-7.89%)
Jan 06, 2009 0.5200 0.7700 0.5200 0.7600 195,825 +0.26(+52.00%)
Jan 05, 2009 0.5300 0.5300 0.4700 0.5000 20,200 +0.01(+2.04%)
Jan 02, 2009 0.4997 0.5400 0.4900 0.4900 56,145 -0.01(-2.00%)
Dec 31, 2008 0.3501 0.5000 0.3501 0.5000 105,423 +0.11(+28.21%)
Dec 30, 2008 0.3800 0.4700 0.3800 0.3900 105,582 +0.04(+11.43%)
Dec 29, 2008 0.3682 0.4000 0.3400 0.3500 72,456 -0.03(-7.89%)
Dec 26, 2008 0.3800 0.4100 0.3700 0.3800 31,250 -0.02(-4.98%)
Dec 24, 2008 0.4100 0.4600 0.3600 0.3999 12,212 -0.04(-9.11%)
Dec 23, 2008 0.4800 0.4800 0.4300 0.4400 54,400 -0.03(-6.38%)
Dec 22, 2008 0.4400 0.4700 0.3500 0.4700 75,327 +0.10(+27.03%)
Dec 19, 2008 0.4200 0.4400 0.3700 0.3700 52,037 -0.06(-13.95%)
Dec 18, 2008 0.4600 0.4600 0.4200 0.4300 55,833 -0.04(-8.51%)
Dec 17, 2008 0.4700 0.4800 0.4427 0.4700 29,102 +0.01(+2.17%)
Dec 16, 2008 0.4600 0.4600 0.4321 0.4600 75,828 +0.00(+0.00%)
Dec 15, 2008 0.5000 0.5000 0.4401 0.4600 27,374 -0.04(-8.00%)
Dec 12, 2008 0.5052 0.5100 0.4300 0.5000 11,300 +0.00(+0.00%)
Dec 11, 2008 0.5100 0.5100 0.4400 0.5000 81,123 +0.04(+8.70%)
Dec 10, 2008 0.4200 0.5090 0.4200 0.4600 64,626 +0.03(+6.98%)
Dec 09, 2008 0.4300 0.4300 0.3500 0.4300 79,462 +0.05(+13.16%)
Dec 08, 2008 0.4400 0.4400 0.3700 0.3800 64,128 +0.01(+2.70%)
Dec 05, 2008 0.4400 0.4400 0.3498 0.3700 80,208 -0.03(-7.50%)
Dec 04, 2008 0.3600 0.4000 0.3200 0.4000 76,862 +0.05(+14.29%)
Dec 03, 2008 0.3301 0.3800 0.2500 0.3500 293,252 +0.11(+45.83%)
Dec 02, 2008 0.2700 0.2700 0.2300 0.2400 20,200 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.