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 (%)
Aug 29, 2008 3.590 3.600 3.570 3.570 5,093 +0.03(+0.85%)
Aug 28, 2008 3.540 3.580 3.500 3.540 5,223 -0.04(-1.12%)
Aug 27, 2008 3.716 3.716 3.480 3.580 11,238 +0.10(+2.87%)
Aug 26, 2008 3.510 3.590 3.480 3.480 14,642 -0.11(-3.06%)
Aug 25, 2008 3.720 3.720 3.510 3.590 13,168 -0.09(-2.45%)
Aug 22, 2008 3.560 3.680 3.560 3.680 7,600 +0.16(+4.55%)
Aug 21, 2008 3.720 3.720 3.520 3.520 4,016 -0.18(-4.86%)
Aug 20, 2008 3.500 3.740 3.500 3.700 27,531 +0.20(+5.71%)
Aug 19, 2008 3.470 3.520 3.470 3.500 19,537 +0.00(+0.00%)
Aug 18, 2008 3.430 3.580 3.430 3.500 30,118 +0.03(+0.86%)
Aug 15, 2008 3.420 3.500 3.060 3.470 106,445 -0.09(-2.53%)
Aug 14, 2008 3.470 3.610 3.470 3.560 16,355 +0.05(+1.42%)
Aug 13, 2008 3.420 3.530 3.400 3.510 10,325 +0.04(+1.15%)
Aug 12, 2008 3.450 3.590 3.450 3.470 14,643 +0.02(+0.58%)
Aug 11, 2008 3.500 3.510 3.360 3.450 20,042 -0.09(-2.54%)
Aug 08, 2008 3.380 3.610 3.350 3.540 75,023 +0.11(+3.21%)
Aug 07, 2008 3.030 3.440 2.960 3.430 61,501 +0.41(+13.58%)
Aug 06, 2008 3.640 3.950 2.670 3.020 389,033 -0.73(-19.47%)
Aug 05, 2008 3.750 4.040 3.690 3.750 16,752 -0.04(-1.06%)
Aug 04, 2008 3.780 3.850 3.760 3.790 16,255 -0.10(-2.57%)
Aug 01, 2008 3.840 4.070 3.790 3.890 18,842 -0.03(-0.77%)
Jul 31, 2008 3.950 4.190 3.920 3.920 22,601 -0.14(-3.45%)
Jul 30, 2008 3.880 4.130 3.880 4.060 30,086 +0.16(+4.10%)
Jul 29, 2008 3.900 4.020 3.850 3.900 49,246 -0.02(-0.51%)
Jul 28, 2008 3.980 4.020 3.880 3.920 175,680 -0.11(-2.73%)
Jul 25, 2008 4.350 4.350 4.030 4.030 26,826 -0.38(-8.62%)
Jul 24, 2008 4.220 4.570 4.160 4.410 37,179 +0.15(+3.52%)
Jul 23, 2008 4.090 4.338 4.090 4.260 48,772 +0.14(+3.40%)
Jul 22, 2008 4.010 4.190 4.010 4.120 52,486 +0.10(+2.49%)
Jul 21, 2008 4.110 4.240 4.010 4.020 15,027 -0.11(-2.66%)
Jul 18, 2008 3.990 4.210 3.870 4.130 40,839 +0.10(+2.48%)
Jul 17, 2008 3.880 4.060 3.880 4.030 20,969 +0.13(+3.33%)
Jul 16, 2008 3.760 4.030 3.760 3.900 128,966 +0.14(+3.72%)
Jul 15, 2008 3.710 3.890 3.670 3.760 214,617 +0.00(+0.00%)
Jul 14, 2008 3.770 3.900 3.750 3.760 412,850 +0.00(+0.00%)
Jul 11, 2008 3.850 3.940 3.730 3.760 84,755 -0.18(-4.57%)
Jul 10, 2008 3.950 3.980 3.690 3.940 36,956 -0.06(-1.50%)
Jul 09, 2008 3.910 4.090 3.910 4.000 14,900 +0.06(+1.52%)
Jul 08, 2008 3.940 4.120 3.890 3.940 21,129 -0.06(-1.50%)
Jul 07, 2008 4.100 4.170 3.850 4.000 71,464 -0.05(-1.23%)
Jul 04, 2008 4.350 4.590 3.950 4.050 72,333 +0.00(+0.00%)
Jul 03, 2008 4.350 4.590 3.950 4.050 72,333 -0.38(-8.58%)
Jul 02, 2008 4.400 4.560 4.360 4.430 34,885 +0.04(+0.91%)
Jul 01, 2008 4.700 4.700 4.390 4.390 69,607 -0.44(-9.11%)
Jun 30, 2008 4.770 4.950 4.690 4.830 65,198 +0.14(+2.99%)
Jun 27, 2008 4.620 4.830 4.550 4.690 685,200 +0.07(+1.52%)
Jun 26, 2008 4.690 4.710 4.570 4.620 73,455 -0.08(-1.70%)
Jun 25, 2008 4.900 5.120 4.660 4.700 75,897 -0.18(-3.69%)
Jun 24, 2008 4.920 4.970 4.770 4.880 26,532 -0.11(-2.20%)
Jun 23, 2008 4.870 5.080 4.820 4.990 81,683 +0.07(+1.42%)
Jun 20, 2008 5.020 5.160 4.730 4.920 153,306 -0.16(-3.15%)
Jun 19, 2008 4.700 5.200 4.700 5.080 114,093 +0.40(+8.55%)
Jun 18, 2008 5.080 5.210 4.630 4.680 73,068 -0.47(-9.13%)
Jun 17, 2008 5.150 5.250 5.150 5.150 18,543 +0.05(+0.98%)
Jun 16, 2008 5.130 5.240 5.070 5.100 26,465 -0.04(-0.78%)
Jun 13, 2008 5.380 5.380 4.960 5.140 999,412 -0.23(-4.28%)
Jun 12, 2008 5.440 5.700 5.350 5.370 35,324 -0.07(-1.29%)
Jun 11, 2008 5.650 5.770 5.400 5.440 139,809 -0.26(-4.56%)
Jun 10, 2008 5.300 5.750 4.820 5.700 279,624 +0.78(+15.85%)
Jun 09, 2008 4.850 4.980 4.830 4.920 29,913 +0.08(+1.65%)
Jun 06, 2008 4.920 4.950 4.750 4.840 55,514 -0.11(-2.22%)
Jun 05, 2008 4.810 4.950 4.800 4.950 26,332 +0.14(+2.91%)
Jun 04, 2008 4.750 4.850 4.750 4.810 28,673 +0.02(+0.42%)
Jun 03, 2008 4.890 4.920 4.740 4.790 57,215 -0.10(-2.04%)
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.