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%)
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.