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 (%)
May 30, 2008 4.970 5.000 4.930 4.930 58,524 -0.04(-0.80%)
May 29, 2008 5.040 5.120 4.850 4.970 93,087 -0.12(-2.36%)
May 28, 2008 4.750 5.130 4.750 5.090 189,989 +0.41(+8.76%)
May 27, 2008 4.750 4.870 4.650 4.680 29,778 -0.22(-4.49%)
May 26, 2008 4.950 4.950 4.840 4.900 34,655 +0.00(+0.00%)
May 23, 2008 4.950 4.950 4.840 4.900 34,655 -0.06(-1.21%)
May 22, 2008 4.770 4.960 4.730 4.960 57,796 +0.15(+3.12%)
May 21, 2008 4.770 4.860 4.600 4.810 54,238 +0.03(+0.63%)
May 20, 2008 4.870 4.870 4.600 4.780 55,485 -0.14(-2.85%)
May 19, 2008 4.860 4.950 4.800 4.920 69,221 +0.11(+2.29%)
May 16, 2008 4.730 4.850 4.700 4.810 69,560 +0.08(+1.69%)
May 15, 2008 4.610 4.760 4.540 4.730 74,616 +0.08(+1.72%)
May 14, 2008 4.370 4.700 4.370 4.650 174,455 +0.42(+9.93%)
May 13, 2008 4.320 4.570 4.142 4.230 172,568 +0.12(+2.92%)
May 12, 2008 4.000 4.120 3.990 4.110 61,447 +0.11(+2.75%)
May 09, 2008 4.070 4.100 3.990 4.000 110,048 -0.04(-0.99%)
May 08, 2008 4.060 4.100 3.850 4.040 69,749 +0.04(+1.00%)
May 07, 2008 4.210 4.250 4.000 4.000 46,300 -0.19(-4.53%)
May 06, 2008 4.230 4.530 4.080 4.190 84,193 +0.01(+0.24%)
May 05, 2008 4.250 4.480 4.000 4.180 158,255 -0.51(-10.87%)
May 02, 2008 4.660 4.830 4.660 4.690 62,035 -0.01(-0.21%)
May 01, 2008 4.700 4.800 4.520 4.700 58,206 +0.01(+0.21%)
Apr 30, 2008 4.750 4.800 4.640 4.690 49,110 -0.04(-0.85%)
Apr 29, 2008 4.450 4.750 4.450 4.730 39,023 +0.34(+7.74%)
Apr 28, 2008 4.440 4.510 4.180 4.390 55,111 +0.01(+0.23%)
Apr 25, 2008 4.410 4.620 4.360 4.380 29,448 +0.03(+0.69%)
Apr 24, 2008 4.420 4.450 4.320 4.350 17,896 -0.07(-1.58%)
Apr 23, 2008 4.300 4.450 4.300 4.420 41,298 +0.15(+3.51%)
Apr 22, 2008 4.470 4.650 4.170 4.270 29,585 -0.26(-5.74%)
Apr 21, 2008 4.570 4.630 4.530 4.530 18,220 -0.08(-1.74%)
Apr 18, 2008 4.550 4.630 4.510 4.610 37,506 +0.10(+2.22%)
Apr 17, 2008 4.480 4.550 4.480 4.510 19,361 +0.04(+0.89%)
Apr 16, 2008 4.430 4.490 4.420 4.470 21,817 +0.06(+1.36%)
Apr 15, 2008 4.350 4.420 4.220 4.410 15,312 +0.07(+1.61%)
Apr 14, 2008 4.210 4.380 4.210 4.340 20,154 +0.11(+2.60%)
Apr 11, 2008 4.410 4.420 4.200 4.230 39,845 -0.18(-4.08%)
Apr 10, 2008 4.230 4.410 4.230 4.410 15,421 +0.15(+3.52%)
Apr 09, 2008 4.220 4.280 4.200 4.260 19,058 +0.05(+1.19%)
Apr 08, 2008 4.460 4.500 4.070 4.210 48,271 -0.29(-6.44%)
Apr 07, 2008 4.740 4.740 4.460 4.500 24,934 -0.15(-3.23%)
Apr 04, 2008 4.790 4.790 4.550 4.650 18,543 -0.14(-2.92%)
Apr 03, 2008 4.750 4.810 4.450 4.790 44,316 +0.01(+0.21%)
Apr 02, 2008 4.750 4.790 4.750 4.780 23,315 +0.06(+1.27%)
Apr 01, 2008 4.630 4.830 4.560 4.720 42,301 +0.23(+5.12%)
Mar 31, 2008 4.640 4.890 4.490 4.490 17,866 -0.21(-4.47%)
Mar 28, 2008 4.721 4.980 4.700 4.700 12,839 -0.26(-5.24%)
Mar 27, 2008 4.980 4.980 4.870 4.960 13,318 -0.05(-1.00%)
Mar 26, 2008 4.900 5.020 4.860 5.010 36,204 +0.07(+1.42%)
Mar 25, 2008 4.800 5.000 4.800 4.940 338,800 +0.06(+1.23%)
Mar 24, 2008 5.000 5.000 4.860 4.880 22,525 -0.09(-1.81%)
Mar 21, 2008 4.900 4.970 4.510 4.970 161,506 +0.00(+0.00%)
Mar 20, 2008 4.900 4.970 4.510 4.970 161,506 +0.69(+16.12%)
Mar 19, 2008 4.200 4.340 4.150 4.280 24,168 +0.09(+2.15%)
Mar 18, 2008 4.100 4.190 4.010 4.190 31,365 +0.10(+2.44%)
Mar 17, 2008 4.060 4.170 3.900 4.090 37,464 -0.07(-1.68%)
Mar 14, 2008 4.360 4.360 4.000 4.160 41,855 -0.20(-4.59%)
Mar 13, 2008 4.400 4.600 4.090 4.360 91,005 -0.39(-8.21%)
Mar 12, 2008 4.630 4.750 4.580 4.750 44,451 +0.09(+1.93%)
Mar 11, 2008 4.420 4.700 4.240 4.660 28,713 +0.37(+8.62%)
Mar 10, 2008 4.930 4.970 4.280 4.290 21,991 -0.63(-12.80%)
Mar 07, 2008 4.680 5.040 4.680 4.920 95,882 +0.17(+3.58%)
Mar 06, 2008 4.630 4.790 4.630 4.750 34,784 +0.10(+2.15%)
Mar 05, 2008 4.440 4.650 4.390 4.650 58,220 +0.28(+6.41%)
Mar 04, 2008 4.440 4.650 4.080 4.370 75,458 -0.13(-2.89%)
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.