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, 2007 6.250 6.310 5.450 5.460 243,055 -0.49(-8.24%)
Nov 29, 2007 5.250 6.130 5.180 5.950 513,356 +0.80(+15.53%)
Nov 28, 2007 5.060 5.250 4.990 5.150 99,876 +0.10(+1.98%)
Nov 27, 2007 4.760 5.200 4.750 5.050 169,242 +0.28(+5.87%)
Nov 26, 2007 4.770 5.000 4.760 4.770 124,141 -0.08(-1.65%)
Nov 23, 2007 5.020 5.020 4.800 4.850 61,562 -0.16(-3.19%)
Nov 21, 2007 5.040 5.090 4.810 5.010 94,714 -0.05(-0.99%)
Nov 20, 2007 5.220 5.290 5.020 5.060 68,867 -0.19(-3.62%)
Nov 19, 2007 5.590 5.590 5.230 5.250 87,298 -0.35(-6.25%)
Nov 16, 2007 5.850 5.880 5.540 5.600 96,528 -0.25(-4.27%)
Nov 15, 2007 5.710 6.110 5.630 5.850 229,637 +0.12(+2.09%)
Nov 14, 2007 5.580 5.730 5.490 5.730 132,708 +0.16(+2.87%)
Nov 13, 2007 5.370 5.570 5.370 5.570 207,590 +0.22(+4.11%)
Nov 12, 2007 5.310 5.480 5.200 5.350 141,510 +0.02(+0.38%)
Nov 09, 2007 5.500 5.500 5.150 5.330 108,210 -0.30(-5.33%)
Nov 08, 2007 5.770 5.770 5.360 5.630 502,370 -0.11(-1.91%)
Nov 07, 2007 5.790 5.810 5.680 5.740 257,868 -0.09(-1.55%)
Nov 06, 2007 5.750 5.920 5.750 5.830 500,929 -0.01(-0.17%)
Nov 05, 2007 6.990 6.990 5.740 5.840 796,421 -1.14(-16.33%)
Nov 02, 2007 7.360 7.500 6.710 6.980 1,491,074 -3.43(-32.95%)
Nov 01, 2007 9.660 10.47 9.660 10.41 328,500 +0.64(+6.55%)
Oct 31, 2007 9.750 9.930 9.690 9.770 256,051 +0.02(+0.21%)
Oct 30, 2007 9.570 9.750 9.570 9.750 174,784 +0.15(+1.56%)
Oct 29, 2007 9.440 9.780 9.380 9.600 60,734 +0.22(+2.35%)
Oct 26, 2007 9.500 9.550 9.350 9.380 34,336 -0.04(-0.42%)
Oct 25, 2007 9.420 9.550 9.070 9.420 108,556 +0.00(+0.00%)
Oct 24, 2007 9.630 9.680 9.370 9.420 89,849 -0.30(-3.09%)
Oct 23, 2007 9.830 9.890 9.630 9.720 63,564 -0.08(-0.82%)
Oct 22, 2007 10.24 10.24 9.570 9.800 46,200 -0.57(-5.50%)
Oct 19, 2007 10.35 10.45 10.11 10.37 200,384 -0.03(-0.29%)
Oct 18, 2007 10.15 10.46 10.15 10.40 34,633 +0.14(+1.36%)
Oct 17, 2007 9.990 10.27 9.930 10.26 56,448 +0.33(+3.38%)
Oct 16, 2007 9.990 10.20 9.860 9.925 296,319 -0.06(-0.65%)
Oct 15, 2007 9.900 10.00 9.803 9.990 105,132 +0.10(+1.01%)
Oct 12, 2007 9.870 9.990 9.760 9.890 112,545 +0.07(+0.71%)
Oct 11, 2007 10.02 10.02 9.800 9.820 185,193 -0.18(-1.80%)
Oct 10, 2007 9.590 10.00 9.540 10.00 251,926 +0.36(+3.73%)
Oct 09, 2007 9.310 9.700 9.180 9.640 229,177 +0.34(+3.66%)
Oct 08, 2007 9.420 9.420 9.170 9.300 63,799 -0.02(-0.21%)
Oct 05, 2007 9.270 9.410 9.180 9.320 80,515 +0.17(+1.86%)
Oct 04, 2007 9.090 9.220 9.050 9.150 81,566 +0.06(+0.66%)
Oct 03, 2007 9.310 9.360 9.000 9.090 150,908 -0.30(-3.19%)
Oct 02, 2007 9.180 10.33 8.940 9.390 453,239 +0.19(+2.07%)
Oct 01, 2007 9.050 9.230 8.900 9.200 65,146 +0.13(+1.43%)
Sep 28, 2007 8.750 9.100 8.640 9.070 331,619 +0.29(+3.30%)
Sep 27, 2007 9.000 9.040 8.640 8.780 157,933 -0.22(-2.44%)
Sep 26, 2007 9.120 9.320 9.000 9.000 158,283 -0.10(-1.10%)
Sep 25, 2007 9.230 9.230 9.070 9.100 142,431 -0.21(-2.26%)
Sep 24, 2007 9.390 9.500 9.040 9.310 111,803 -0.06(-0.64%)
Sep 21, 2007 8.940 9.470 8.940 9.370 268,655 +0.50(+5.64%)
Sep 20, 2007 8.270 8.900 8.170 8.870 180,840 +0.57(+6.87%)
Sep 19, 2007 7.640 8.380 7.600 8.300 204,975 +0.69(+9.07%)
Sep 18, 2007 7.890 7.900 7.350 7.610 492,905 -0.31(-3.91%)
Sep 17, 2007 8.240 8.240 7.770 7.920 60,290 -0.11(-1.37%)
Sep 14, 2007 8.110 8.110 7.840 8.030 89,658 -0.09(-1.11%)
Sep 13, 2007 8.110 8.170 8.050 8.120 74,697 +0.04(+0.50%)
Sep 12, 2007 8.280 8.280 7.990 8.080 127,918 -0.21(-2.53%)
Sep 11, 2007 8.310 8.360 8.150 8.290 148,698 -0.01(-0.12%)
Sep 10, 2007 8.720 8.720 8.180 8.300 124,821 -0.38(-4.38%)
Sep 07, 2007 8.980 9.010 8.600 8.680 136,669 -0.33(-3.66%)
Sep 06, 2007 9.000 9.080 8.920 9.010 177,060 +0.00(+0.00%)
Sep 05, 2007 8.980 9.290 8.800 9.010 190,239 -0.05(-0.55%)
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.