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 (%)
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%)
Sep 04, 2007 8.340 9.100 8.340 9.060 118,048 +0.72(+8.63%)
Aug 31, 2007 8.520 8.580 8.340 8.340 83,475 +0.02(+0.24%)
Aug 30, 2007 8.550 8.550 8.310 8.320 50,128 -0.18(-2.12%)
Aug 29, 2007 8.370 8.530 8.300 8.500 100,381 +0.09(+1.07%)
Aug 28, 2007 8.260 8.420 8.210 8.410 27,768 +0.11(+1.33%)
Aug 27, 2007 8.520 8.640 8.290 8.300 105,444 -0.15(-1.78%)
Aug 24, 2007 8.450 8.550 8.250 8.450 69,851 +0.08(+0.96%)
Aug 23, 2007 8.620 8.620 8.290 8.370 155,511 -0.12(-1.41%)
Aug 22, 2007 9.870 9.870 8.130 8.490 228,052 +0.03(+0.35%)
Aug 21, 2007 9.000 9.050 8.420 8.460 94,362 -0.54(-6.00%)
Aug 20, 2007 8.950 9.030 8.900 9.000 87,871 +0.00(+0.00%)
Aug 17, 2007 9.340 9.340 8.400 9.000 246,135 +0.01(+0.11%)
Aug 16, 2007 8.460 8.990 7.960 8.990 220,355 +0.43(+5.02%)
Aug 15, 2007 8.900 9.040 8.550 8.560 122,897 -0.39(-4.36%)
Aug 14, 2007 9.440 9.700 8.950 8.950 68,205 -0.35(-3.76%)
Aug 13, 2007 9.610 9.610 9.150 9.300 198,720 -0.12(-1.27%)
Aug 10, 2007 9.430 9.550 9.300 9.420 289,586 -0.13(-1.36%)
Aug 09, 2007 9.760 9.825 9.485 9.550 350,496 -0.16(-1.65%)
Aug 08, 2007 9.620 10.19 9.540 9.710 314,805 +0.22(+2.32%)
Aug 07, 2007 9.910 10.03 9.380 9.490 231,301 -0.49(-4.96%)
Aug 06, 2007 10.44 10.44 9.930 9.985 96,778 -0.21(-2.01%)
Aug 03, 2007 9.930 11.00 9.900 10.19 162,490 -0.78(-7.11%)
Aug 02, 2007 11.45 12.00 10.87 10.97 137,433 -1.04(-8.66%)
Aug 01, 2007 11.79 12.63 11.25 12.01 137,073 +0.11(+0.92%)
Jul 31, 2007 11.96 12.06 11.49 11.90 92,459 +0.10(+0.85%)
Jul 30, 2007 12.06 12.34 11.38 11.80 36,098 -0.14(-1.17%)
Jul 27, 2007 11.60 12.05 11.38 11.94 97,363 +0.28(+2.40%)
Jul 26, 2007 11.91 12.04 11.04 11.66 85,949 -0.42(-3.48%)
Jul 25, 2007 12.25 12.36 11.75 12.08 219,051 -0.25(-2.03%)
Jul 24, 2007 12.68 12.73 12.17 12.33 112,141 -0.39(-3.07%)
Jul 23, 2007 13.00 13.08 12.69 12.72 57,280 -0.08(-0.63%)
Jul 20, 2007 13.25 13.28 12.66 12.80 176,099 -0.48(-3.61%)
Jul 19, 2007 13.81 14.00 13.25 13.28 125,717 -0.42(-3.07%)
Jul 18, 2007 13.88 13.92 13.42 13.70 58,696 -0.21(-1.51%)
Jul 17, 2007 13.73 14.00 13.73 13.91 175,533 +0.18(+1.31%)
Jul 16, 2007 13.94 14.12 13.70 13.73 83,335 -0.22(-1.58%)
Jul 13, 2007 13.82 14.15 13.80 13.95 56,498 +0.12(+0.90%)
Jul 12, 2007 13.84 14.00 13.61 13.82 105,720 +0.27(+2.03%)
Jul 11, 2007 13.55 13.59 13.42 13.55 40,714 +0.03(+0.22%)
Jul 10, 2007 13.50 13.57 13.50 13.52 15,824 -0.03(-0.22%)
Jul 09, 2007 13.69 13.76 13.51 13.55 48,398 -0.11(-0.81%)
Jul 06, 2007 13.98 13.98 13.51 13.66 105,094 -0.23(-1.66%)
Jul 05, 2007 13.98 14.38 13.80 13.89 27,464 -0.05(-0.36%)
Jul 03, 2007 14.16 14.60 13.81 13.94 51,892 -0.16(-1.13%)
Jul 02, 2007 13.90 14.74 13.90 14.10 157,174 +0.20(+1.44%)
Jun 29, 2007 13.55 14.00 13.25 13.90 56,758 +0.37(+2.73%)
Jun 28, 2007 13.69 14.08 13.47 13.53 46,089 -0.16(-1.17%)
Jun 27, 2007 13.24 13.76 13.15 13.69 48,574 +0.30(+2.24%)
Jun 26, 2007 13.45 13.50 13.15 13.39 31,722 +0.04(+0.30%)
Jun 25, 2007 13.52 13.78 13.25 13.35 135,150 -0.17(-1.26%)
Jun 22, 2007 14.49 14.50 13.52 13.52 881,520 -0.47(-3.36%)
Jun 21, 2007 14.33 14.46 13.79 13.99 74,542 -0.51(-3.52%)
Jun 20, 2007 14.75 14.75 14.30 14.50 70,200 -0.17(-1.16%)
Jun 19, 2007 13.89 14.80 13.75 14.67 87,000 +0.90(+6.54%)
Jun 18, 2007 13.49 13.79 13.20 13.77 102,300 +0.42(+3.15%)
Jun 15, 2007 13.58 13.58 13.27 13.35 28,400 -0.01(-0.07%)
Jun 14, 2007 13.55 13.55 13.36 13.36 52,500 -0.04(-0.30%)
Jun 13, 2007 13.59 13.88 13.09 13.40 69,000 +0.02(+0.15%)
Jun 12, 2007 13.49 13.75 13.27 13.38 44,200 +0.25(+1.90%)
Jun 11, 2007 12.80 13.48 12.79 13.13 37,900 +0.36(+2.82%)
Jun 08, 2007 13.26 13.26 12.75 12.77 33,561 -0.15(-1.16%)
Jun 07, 2007 12.94 13.10 12.75 12.92 23,850 +0.21(+1.65%)
Jun 06, 2007 12.85 13.00 12.67 12.71 13,729 -0.14(-1.09%)
Jun 05, 2007 12.61 13.12 12.57 12.85 51,338 +0.26(+2.07%)
Jun 04, 2007 12.75 13.40 12.50 12.59 131,968 +0.06(+0.48%)
Jun 01, 2007 12.50 13.14 12.25 12.53 99,197 +0.10(+0.80%)
May 31, 2007 12.82 13.09 12.39 12.43 70,475 -0.45(-3.49%)
May 30, 2007 12.82 13.06 12.58 12.88 49,338 +0.23(+1.82%)
May 29, 2007 12.55 12.80 12.47 12.65 11,224 +0.38(+3.10%)
May 25, 2007 12.76 12.78 12.27 12.27 45,475 -0.24(-1.92%)
May 24, 2007 12.79 12.97 12.19 12.51 114,820 -0.54(-4.14%)
May 23, 2007 13.47 13.47 13.00 13.05 20,905 -0.34(-2.54%)
May 22, 2007 13.34 13.48 13.20 13.39 11,881 -0.02(-0.15%)
May 21, 2007 13.10 13.62 13.10 13.41 18,610 -0.16(-1.18%)
May 18, 2007 13.18 13.57 13.11 13.57 15,200 +0.31(+2.34%)
May 17, 2007 13.53 13.55 13.20 13.26 21,563 -0.55(-3.98%)
May 16, 2007 13.79 13.94 13.38 13.81 120,301 +0.02(+0.15%)
May 15, 2007 13.51 13.79 13.51 13.79 120,277 +0.29(+2.15%)
May 14, 2007 13.20 13.51 13.00 13.50 50,322 +0.56(+4.33%)
May 11, 2007 12.96 13.06 12.78 12.94 36,137 -0.08(-0.61%)
May 10, 2007 13.32 14.01 12.82 13.02 79,066 -0.58(-4.26%)
May 09, 2007 13.25 14.20 13.25 13.60 152,272 +0.35(+2.64%)
May 08, 2007 12.95 13.80 12.70 13.25 90,170 +0.33(+2.55%)
May 07, 2007 12.91 13.20 12.70 12.92 162,270 -0.05(-0.39%)
May 04, 2007 12.37 13.34 12.37 12.97 289,582 +0.78(+6.40%)
May 03, 2007 11.76 12.29 11.51 12.19 293,085 +0.70(+6.09%)
May 02, 2007 11.40 11.67 11.32 11.49 303,229 +0.20(+1.77%)
May 01, 2007 11.57 11.90 11.25 11.29 293,166 +0.05(+0.49%)
Apr 30, 2007 11.32 11.50 11.05 11.23 51,415 -0.17(-1.45%)
Apr 27, 2007 11.43 11.55 11.32 11.40 78,071 -0.15(-1.30%)
Apr 26, 2007 11.74 11.77 11.34 11.55 118,976 -0.13(-1.11%)
Apr 25, 2007 11.38 11.68 11.31 11.68 48,161 +0.23(+2.01%)
Apr 24, 2007 11.38 11.74 11.31 11.45 53,252 -0.11(-0.95%)
Apr 23, 2007 11.72 11.80 11.28 11.56 135,583 -0.32(-2.69%)
Apr 20, 2007 11.95 11.95 11.63 11.88 53,554 -0.07(-0.59%)
Apr 19, 2007 11.77 11.99 11.57 11.95 77,303 -0.03(-0.25%)
Apr 18, 2007 11.68 12.11 11.55 11.98 71,692 +0.19(+1.61%)
Apr 17, 2007 11.55 11.80 11.45 11.79 117,774 +0.45(+3.97%)
Apr 16, 2007 10.99 11.55 10.90 11.34 129,006 +0.45(+4.13%)
Apr 13, 2007 10.30 10.95 10.24 10.89 160,453 +0.58(+5.63%)
Apr 12, 2007 10.04 10.50 10.04 10.31 32,302 +0.17(+1.68%)
Apr 11, 2007 9.870 10.77 9.800 10.14 48,255 +0.29(+2.94%)
Apr 10, 2007 10.00 10.03 9.750 9.850 48,829 -0.07(-0.71%)
Apr 09, 2007 10.00 10.04 9.750 9.920 70,538 -0.08(-0.80%)
Apr 05, 2007 9.930 10.45 9.750 10.00 334,172 +0.22(+2.25%)
Apr 04, 2007 9.910 9.910 9.750 9.780 185,442 -0.21(-2.10%)
Apr 03, 2007 10.24 10.35 9.760 9.990 311,114 -0.04(-0.40%)
Apr 02, 2007 10.00 10.30 10.00 10.03 256,385 +0.03(+0.30%)
Mar 30, 2007 10.44 10.44 9.760 10.00 97,106 -0.31(-3.01%)
Mar 29, 2007 11.01 11.11 10.02 10.31 410,853 -0.74(-6.70%)
Mar 28, 2007 11.75 11.75 10.75 11.05 155,658 -0.45(-3.91%)
Mar 27, 2007 11.84 11.84 11.32 11.50 252,801 -0.19(-1.63%)
Mar 26, 2007 11.50 11.90 11.26 11.69 753,220 +0.18(+1.56%)
Mar 23, 2007 12.32 12.50 10.75 11.51 1,870,230 -0.78(-6.35%)
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.