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 (%)
Jan 31, 2012 3.290 3.440 3.150 3.360 2,181,379 +0.11(+3.38%)
Jan 30, 2012 3.060 3.260 3.010 3.250 1,574,909 +0.14(+4.50%)
Jan 27, 2012 3.010 3.200 2.970 3.110 1,320,820 +0.09(+2.98%)
Jan 26, 2012 2.990 3.060 2.890 3.020 994,575 +0.05(+1.68%)
Jan 25, 2012 2.730 2.990 2.710 2.970 1,851,145 +0.23(+8.39%)
Jan 24, 2012 2.840 2.870 2.670 2.740 2,087,973 -0.13(-4.53%)
Jan 23, 2012 2.920 2.950 2.860 2.870 569,178 +0.03(+1.06%)
Jan 20, 2012 2.900 2.910 2.810 2.840 889,048 -0.07(-2.41%)
Jan 19, 2012 2.950 2.980 2.890 2.910 1,140,577 -0.02(-0.68%)
Jan 18, 2012 3.000 3.040 2.900 2.930 1,369,085 -0.06(-2.17%)
Jan 17, 2012 3.100 3.130 2.990 2.995 652,138 -0.06(-2.12%)
Jan 13, 2012 3.070 3.110 3.020 3.060 504,893 -0.04(-1.29%)
Jan 12, 2012 3.030 3.220 3.000 3.100 1,304,236 +0.08(+2.65%)
Jan 11, 2012 2.980 3.040 2.950 3.020 697,364 +0.04(+1.34%)
Jan 10, 2012 3.040 3.050 2.910 2.980 1,398,072 +0.01(+0.34%)
Jan 09, 2012 3.000 3.040 2.900 2.970 1,218,507 -0.03(-1.00%)
Jan 06, 2012 3.010 3.040 2.890 3.000 1,314,076 -0.01(-0.33%)
Jan 05, 2012 3.160 3.160 2.980 3.010 1,525,235 -0.15(-4.75%)
Jan 04, 2012 3.240 3.240 3.120 3.160 821,113 +0.02(+0.64%)
Dec 30, 2011 3.185 3.203 3.120 3.140 708,639 +0.00(+0.00%)
Dec 29, 2011 3.100 3.140 3.020 3.140 701,872 +0.06(+1.95%)
Dec 28, 2011 3.230 3.250 3.080 3.080 573,701 -0.17(-5.23%)
Dec 27, 2011 3.290 3.310 3.220 3.250 723,244 -0.04(-1.22%)
Dec 23, 2011 3.300 3.350 3.250 3.290 710,344 +0.00(+0.00%)
Dec 21, 2011 3.140 3.320 3.100 3.290 1,370,657 +0.12(+3.79%)
Dec 20, 2011 3.160 3.209 3.095 3.170 1,152,635 +0.10(+3.26%)
Dec 19, 2011 3.200 3.260 3.030 3.070 754,186 -0.11(-3.46%)
Dec 16, 2011 3.180 3.350 2.970 3.180 3,414,609 +0.00(+0.00%)
Dec 15, 2011 3.270 3.390 3.120 3.180 1,081,637 -0.02(-0.63%)
Dec 14, 2011 3.140 3.240 2.950 3.200 2,629,487 +0.04(+1.27%)
Dec 13, 2011 3.390 3.480 3.100 3.160 1,402,200 -0.19(-5.67%)
Dec 12, 2011 3.340 3.420 3.260 3.350 1,405,642 -0.06(-1.76%)
Dec 09, 2011 3.190 3.425 3.100 3.410 2,380,771 +0.29(+9.29%)
Dec 08, 2011 3.380 3.480 3.120 3.120 1,778,695 -0.33(-9.57%)
Dec 07, 2011 3.420 3.490 3.300 3.450 1,237,966 +0.01(+0.29%)
Dec 06, 2011 3.530 3.540 3.355 3.440 1,422,982 -0.12(-3.37%)
Dec 05, 2011 3.800 3.810 3.341 3.560 2,809,251 -0.19(-5.07%)
Dec 02, 2011 3.500 3.750 3.300 3.750 3,430,476 +0.32(+9.33%)
Dec 01, 2011 3.100 3.440 3.050 3.430 2,778,300 +0.34(+11.00%)
Nov 30, 2011 2.970 3.140 2.840 3.090 1,959,276 +0.30(+10.75%)
Nov 29, 2011 2.810 2.930 2.770 2.790 841,608 -0.01(-0.36%)
Nov 28, 2011 2.850 2.930 2.740 2.800 1,174,176 +0.09(+3.32%)
Nov 25, 2011 2.770 2.780 2.550 2.710 1,005,418 -0.07(-2.52%)
Nov 23, 2011 2.850 2.910 2.730 2.780 975,423 -0.13(-4.47%)
Nov 22, 2011 2.900 3.030 2.830 2.910 834,531 +0.01(+0.34%)
Nov 21, 2011 2.970 3.020 2.820 2.900 1,368,553 -0.16(-5.23%)
Nov 18, 2011 3.100 3.250 3.030 3.060 1,340,551 +0.05(+1.66%)
Nov 17, 2011 3.080 3.150 3.000 3.010 796,577 -0.08(-2.59%)
Nov 16, 2011 3.080 3.150 3.000 3.090 1,130,158 -0.03(-0.96%)
Nov 15, 2011 3.140 3.280 3.080 3.120 1,023,923 -0.13(-4.00%)
Nov 14, 2011 3.270 3.370 3.200 3.250 739,196 -0.10(-2.99%)
Nov 11, 2011 3.320 3.380 3.211 3.350 755,024 +0.10(+3.08%)
Nov 10, 2011 3.350 3.350 3.130 3.250 967,640 +0.00(+0.00%)
Nov 09, 2011 3.320 3.470 3.220 3.250 1,332,317 -0.22(-6.34%)
Nov 08, 2011 3.510 3.580 3.450 3.470 897,261 +0.02(+0.58%)
Nov 07, 2011 3.550 3.640 3.300 3.450 779,381 -0.05(-1.43%)
Nov 04, 2011 3.420 3.540 3.230 3.500 1,939,846 -0.16(-4.37%)
Nov 03, 2011 3.670 3.700 3.360 3.660 2,624,080 +0.00(+0.00%)
Nov 02, 2011 3.330 3.680 3.260 3.660 3,739,416 +0.44(+13.66%)
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.