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 (%)
Apr 30, 2019 11.00 11.10 10.88 10.94 1,151,934 -0.06(-0.55%)
Apr 29, 2019 11.07 11.22 10.97 11.00 1,198,753 -0.08(-0.72%)
Apr 26, 2019 10.99 11.16 10.90 11.08 1,271,500 +0.08(+0.73%)
Apr 25, 2019 11.24 11.25 10.73 11.00 1,413,570 -0.17(-1.52%)
Apr 24, 2019 11.11 11.27 11.03 11.17 1,677,290 +0.07(+0.63%)
Apr 23, 2019 10.91 11.13 10.86 11.10 2,205,220 +0.25(+2.30%)
Apr 22, 2019 10.64 10.88 10.56 10.85 1,252,588 +0.22(+2.07%)
Apr 18, 2019 10.43 10.74 10.26 10.63 2,170,800 +0.20(+1.92%)
Apr 17, 2019 10.68 10.79 10.28 10.43 1,843,107 -0.22(-2.07%)
Apr 16, 2019 11.10 11.10 10.55 10.65 3,751,379 -0.42(-3.79%)
Apr 15, 2019 11.55 11.61 10.83 11.07 2,882,858 -0.47(-4.07%)
Apr 12, 2019 11.50 11.64 11.38 11.54 1,813,200 +0.09(+0.79%)
Apr 11, 2019 11.49 11.57 11.39 11.45 1,004,104 -0.03(-0.26%)
Apr 10, 2019 11.41 11.59 11.39 11.48 1,690,657 +0.07(+0.61%)
Apr 09, 2019 11.36 11.55 11.35 11.41 1,394,904 -0.01(-0.09%)
Apr 08, 2019 11.44 11.47 11.09 11.42 1,966,372 +0.06(+0.53%)
Apr 05, 2019 11.44 11.75 11.29 11.36 3,170,400 -0.02(-0.18%)
Apr 04, 2019 11.39 11.55 11.19 11.38 2,335,154 +0.06(+0.53%)
Apr 03, 2019 11.40 11.56 11.21 11.32 2,826,593 +0.04(+0.35%)
Apr 02, 2019 10.93 11.31 10.74 11.28 2,902,096 +0.35(+3.20%)
Apr 01, 2019 11.14 11.15 10.56 10.93 2,003,171 -0.01(-0.09%)
Mar 29, 2019 10.86 11.06 10.79 10.94 2,087,500 +0.16(+1.48%)
Mar 28, 2019 10.79 10.93 10.68 10.78 2,080,870 -0.01(-0.09%)
Mar 27, 2019 11.15 11.29 10.44 10.79 3,543,873 -0.33(-2.97%)
Mar 26, 2019 11.10 11.46 11.02 11.12 2,629,745 +0.10(+0.91%)
Mar 25, 2019 10.65 11.17 10.60 11.02 3,028,323 +0.32(+2.99%)
Mar 22, 2019 10.80 10.87 10.55 10.70 2,189,800 -0.17(-1.56%)
Mar 21, 2019 10.62 10.94 10.62 10.87 2,448,646 +0.22(+2.07%)
Mar 20, 2019 10.41 10.71 10.37 10.65 2,147,551 +0.26(+2.50%)
Mar 19, 2019 9.970 10.58 9.890 10.39 3,305,682 +0.52(+5.27%)
Mar 18, 2019 9.810 9.980 9.780 9.870 1,370,396 +0.04(+0.41%)
Mar 15, 2019 10.02 10.19 9.820 9.830 2,841,200 -0.15(-1.50%)
Mar 14, 2019 9.300 9.990 9.290 9.980 3,256,089 +0.70(+7.54%)
Mar 13, 2019 9.130 9.350 9.060 9.280 1,325,733 +0.20(+2.20%)
Mar 12, 2019 9.040 9.150 8.890 9.080 1,104,698 +0.04(+0.44%)
Mar 11, 2019 8.880 9.140 8.820 9.040 1,298,887 +0.21(+2.38%)
Mar 08, 2019 8.670 8.860 8.530 8.830 1,357,800 +0.05(+0.57%)
Mar 07, 2019 9.160 9.180 8.760 8.780 1,726,779 -0.39(-4.25%)
Mar 06, 2019 9.200 9.410 9.130 9.170 1,706,651 -0.03(-0.33%)
Mar 05, 2019 9.100 9.440 9.020 9.200 2,365,717 +0.08(+0.88%)
Mar 04, 2019 9.110 9.170 8.730 9.120 1,868,694 +0.03(+0.33%)
Mar 01, 2019 9.030 9.180 8.990 9.090 1,652,900 +0.11(+1.22%)
Feb 28, 2019 8.810 9.070 8.760 8.980 1,438,065 +0.15(+1.70%)
Feb 27, 2019 8.520 8.930 8.520 8.830 1,990,762 +0.27(+3.15%)
Feb 26, 2019 8.580 8.590 8.290 8.560 3,573,312 -0.03(-0.35%)
Feb 25, 2019 8.980 9.060 8.480 8.590 3,566,907 -0.36(-4.02%)
Feb 22, 2019 9.110 9.270 8.825 8.950 1,912,400 -0.15(-1.65%)
Feb 21, 2019 9.120 9.180 8.860 9.100 1,596,036 -0.06(-0.66%)
Feb 20, 2019 9.520 9.620 9.100 9.160 2,130,663 -0.33(-3.48%)
Feb 19, 2019 9.530 9.590 9.400 9.490 1,053,060 -0.04(-0.42%)
Feb 15, 2019 9.560 9.590 9.400 9.530 1,081,500 +0.00(+0.00%)
Feb 14, 2019 9.320 9.630 9.310 9.530 1,751,242 +0.17(+1.82%)
Feb 13, 2019 9.520 9.680 9.350 9.360 1,562,827 -0.16(-1.68%)
Feb 12, 2019 9.380 9.560 9.290 9.520 1,915,486 +0.22(+2.37%)
Feb 11, 2019 9.520 9.580 9.220 9.300 2,166,626 -0.19(-2.00%)
Feb 08, 2019 8.960 9.540 8.820 9.490 2,763,700 +0.54(+6.03%)
Feb 07, 2019 8.820 8.960 8.610 8.950 2,708,873 +0.03(+0.34%)
Feb 06, 2019 8.800 9.050 8.750 8.920 3,480,788 +0.07(+0.79%)
Feb 05, 2019 9.050 9.180 8.500 8.850 8,320,209 -1.35(-13.24%)
Feb 04, 2019 9.990 10.41 9.980 10.20 4,703,585 +0.28(+2.82%)
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.