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 (%)
Oct 29, 2010 1.730 1.740 1.650 1.710 74,306 +0.00(+0.00%)
Oct 28, 2010 1.730 1.730 1.650 1.710 86,819 +0.01(+0.59%)
Oct 27, 2010 1.700 1.720 1.660 1.700 108,600 +0.03(+1.80%)
Oct 25, 2010 1.720 1.790 1.670 1.670 158,873 -0.09(-5.11%)
Oct 22, 2010 1.780 1.830 1.690 1.760 190,231 -0.01(-0.56%)
Oct 21, 2010 1.670 1.780 1.670 1.770 307,728 +0.09(+5.36%)
Oct 20, 2010 1.680 1.690 1.660 1.680 106,895 +0.03(+1.82%)
Oct 19, 2010 1.580 1.650 1.580 1.650 203,560 +0.00(+0.00%)
Oct 18, 2010 1.590 1.650 1.540 1.650 152,429 +0.10(+6.45%)
Oct 15, 2010 1.610 1.630 1.540 1.550 144,713 -0.06(-3.73%)
Oct 14, 2010 1.550 1.650 1.550 1.610 685,248 +0.06(+3.87%)
Oct 13, 2010 1.500 1.550 1.480 1.550 309,487 +0.07(+4.73%)
Oct 12, 2010 1.430 1.490 1.390 1.480 224,909 +0.06(+4.23%)
Oct 11, 2010 1.390 1.432 1.390 1.420 23,306 -0.01(-0.70%)
Oct 08, 2010 1.420 1.430 1.390 1.430 49,991 +0.03(+2.14%)
Oct 07, 2010 1.430 1.430 1.400 1.400 32,000 -0.03(-2.09%)
Oct 06, 2010 1.440 1.450 1.400 1.430 49,267 -0.01(-0.70%)
Oct 05, 2010 1.390 1.450 1.380 1.440 68,997 +0.05(+3.60%)
Oct 04, 2010 1.400 1.420 1.370 1.390 58,060 +0.00(+0.00%)
Oct 01, 2010 1.390 1.440 1.340 1.390 44,780 -0.02(-1.42%)
Sep 30, 2010 1.410 1.500 1.390 1.410 119,521 -0.04(-2.76%)
Sep 29, 2010 1.400 1.450 1.380 1.450 220,134 +0.11(+8.21%)
Sep 28, 2010 1.330 1.400 1.270 1.340 220,620 +0.02(+1.52%)
Sep 27, 2010 1.250 1.340 1.240 1.320 234,938 +0.08(+6.45%)
Sep 24, 2010 1.200 1.240 1.130 1.240 116,863 +0.14(+12.73%)
Sep 23, 2010 1.150 1.200 1.100 1.100 122,367 -0.06(-5.17%)
Sep 22, 2010 1.160 1.220 1.140 1.160 53,429 +0.00(+0.00%)
Sep 21, 2010 1.170 1.230 1.150 1.160 57,275 -0.01(-0.85%)
Sep 20, 2010 1.280 1.280 1.150 1.170 67,787 -0.08(-6.40%)
Sep 17, 2010 1.200 1.280 1.170 1.250 67,759 +0.09(+7.76%)
Sep 15, 2010 1.180 1.210 1.150 1.160 51,591 -0.01(-0.85%)
Sep 14, 2010 1.180 1.190 1.150 1.170 70,074 -0.03(-2.50%)
Sep 13, 2010 1.170 1.200 1.140 1.200 43,281 +0.06(+5.26%)
Sep 10, 2010 1.160 1.190 1.120 1.140 94,285 -0.02(-1.72%)
Sep 09, 2010 1.140 1.190 1.120 1.160 44,948 +0.04(+3.57%)
Sep 08, 2010 1.110 1.140 1.100 1.120 27,820 +0.01(+0.90%)
Sep 07, 2010 1.180 1.180 1.100 1.110 153,015 -0.05(-4.31%)
Sep 03, 2010 1.150 1.190 1.130 1.160 25,491 -0.02(-1.69%)
Sep 02, 2010 1.170 1.220 1.120 1.180 44,428 +0.02(+1.72%)
Sep 01, 2010 1.150 1.180 1.120 1.160 33,616 +0.03(+2.65%)
Aug 31, 2010 1.160 1.210 1.070 1.130 33,167 +0.00(+0.01%)
Aug 30, 2010 1.090 1.130 1.090 1.130 35,763 +0.04(+3.66%)
Aug 27, 2010 1.140 1.140 1.080 1.090 35,947 -0.05(-4.39%)
Aug 26, 2010 1.170 1.180 1.050 1.140 43,720 -0.01(-0.87%)
Aug 25, 2010 1.170 1.170 1.120 1.150 17,840 +0.00(+0.00%)
Aug 24, 2010 1.130 1.150 1.080 1.150 44,012 -0.01(-0.86%)
Aug 23, 2010 1.180 1.230 1.110 1.160 29,514 -0.02(-1.69%)
Aug 20, 2010 1.170 1.180 1.110 1.180 17,089 +0.00(+0.00%)
Aug 19, 2010 1.180 1.209 1.130 1.180 7,561 +0.03(+2.62%)
Aug 18, 2010 1.180 1.230 1.110 1.150 17,328 -0.07(-5.75%)
Aug 17, 2010 1.250 1.250 1.180 1.220 10,875 +0.02(+1.67%)
Aug 16, 2010 1.170 1.230 1.110 1.200 34,504 +0.03(+2.56%)
Aug 13, 2010 1.100 1.170 1.100 1.170 10,669 +0.06(+5.88%)
Aug 12, 2010 1.150 1.150 1.100 1.105 20,989 -0.03(-3.07%)
Aug 11, 2010 1.190 1.248 1.100 1.140 83,758 -0.02(-1.72%)
Aug 10, 2010 1.250 1.250 1.150 1.160 23,029 -0.03(-2.52%)
Aug 09, 2010 1.240 1.270 1.190 1.190 53,977 -0.07(-5.56%)
Aug 06, 2010 1.210 1.260 1.210 1.260 32,781 +0.03(+2.44%)
Aug 05, 2010 1.270 1.270 1.200 1.230 23,780 -0.05(-3.91%)
Aug 04, 2010 1.250 1.300 1.240 1.280 28,704 +0.03(+2.40%)
Aug 03, 2010 1.240 1.300 1.240 1.250 12,411 -0.01(-0.79%)
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.