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 (%)
Feb 26, 2010 0.9000 0.9500 0.9000 0.9200 69,245 +0.00(+0.00%)
Feb 25, 2010 0.8900 0.9200 0.8600 0.9200 48,068 -0.01(-0.86%)
Feb 24, 2010 0.9500 0.9600 0.8830 0.9280 33,708 +0.01(+0.87%)
Feb 23, 2010 0.9800 0.9800 0.8800 0.9200 207,513 -0.05(-5.15%)
Feb 22, 2010 1.000 1.030 0.9700 0.9700 125,233 -0.06(-5.83%)
Feb 19, 2010 1.030 1.040 1.000 1.030 57,079 -0.01(-0.96%)
Feb 18, 2010 1.030 1.070 1.000 1.040 338,088 -0.01(-0.95%)
Feb 17, 2010 1.081 1.084 1.030 1.050 131,179 -0.03(-2.78%)
Feb 16, 2010 1.020 1.100 1.000 1.080 114,078 +0.03(+2.86%)
Feb 12, 2010 1.030 1.050 1.050 1.050 225,100 -0.01(-0.78%)
Feb 11, 2010 1.130 1.240 1.010 1.058 758,056 -0.19(-15.34%)
Feb 10, 2010 1.340 1.340 1.200 1.250 979,752 -0.07(-5.30%)
Feb 09, 2010 1.300 1.330 1.200 1.320 54,989 +0.00(+0.00%)
Feb 08, 2010 1.280 1.340 1.250 1.320 40,519 +0.02(+1.54%)
Feb 05, 2010 1.400 1.420 1.190 1.300 216,883 -0.10(-7.14%)
Feb 04, 2010 1.400 1.420 1.390 1.400 121,077 +0.00(+0.00%)
Feb 03, 2010 1.430 1.430 1.400 1.400 177,573 +0.00(+0.00%)
Feb 02, 2010 1.370 1.420 1.370 1.400 142,292 +0.00(+0.00%)
Feb 01, 2010 1.480 1.500 1.400 1.400 74,720 -0.06(-4.11%)
Jan 29, 2010 1.440 1.490 1.410 1.460 100,108 +0.04(+2.82%)
Jan 28, 2010 1.440 1.440 1.420 1.420 32,758 -0.01(-0.70%)
Jan 27, 2010 1.400 1.440 1.390 1.430 95,535 +0.03(+2.14%)
Jan 26, 2010 1.420 1.470 1.360 1.400 189,415 -0.05(-3.45%)
Jan 25, 2010 1.450 1.480 1.400 1.450 213,322 +0.01(+0.69%)
Jan 22, 2010 1.460 1.470 1.400 1.440 90,291 -0.03(-2.04%)
Jan 21, 2010 1.430 1.470 1.370 1.470 83,219 +0.03(+2.08%)
Jan 20, 2010 1.370 1.440 1.360 1.440 94,633 +0.06(+4.35%)
Jan 19, 2010 1.450 1.450 1.340 1.380 120,470 -0.06(-4.17%)
Jan 15, 2010 1.540 1.440 1.440 1.440 78,900 +0.01(+0.70%)
Jan 14, 2010 1.360 1.450 1.360 1.430 64,906 +0.07(+5.15%)
Jan 13, 2010 1.360 1.380 1.350 1.360 47,884 -0.02(-1.45%)
Jan 12, 2010 1.400 1.429 1.300 1.380 137,186 -0.05(-3.50%)
Jan 11, 2010 1.460 1.500 1.430 1.430 283,585 -0.02(-1.38%)
Jan 08, 2010 1.300 1.450 1.300 1.450 216,287 +0.14(+10.70%)
Jan 07, 2010 1.290 1.370 1.260 1.310 122,559 +0.04(+3.14%)
Jan 06, 2010 1.350 1.350 1.250 1.270 194,302 +0.00(+0.00%)
Jan 05, 2010 1.210 1.450 1.200 1.270 170,499 +0.06(+4.96%)
Jan 04, 2010 1.150 1.230 1.140 1.210 114,141 +0.06(+5.22%)
Dec 31, 2009 1.120 1.150 1.150 1.150 9,300 +0.01(+0.88%)
Dec 30, 2009 1.120 1.160 1.110 1.140 57,780 +0.02(+1.79%)
Dec 29, 2009 1.160 1.160 1.100 1.120 76,533 +0.02(+1.82%)
Dec 28, 2009 1.090 1.140 1.090 1.100 71,426 -0.02(-1.79%)
Dec 24, 2009 1.130 1.160 1.100 1.120 19,141 +0.01(+0.90%)
Dec 23, 2009 1.100 1.130 1.090 1.110 43,346 +0.01(+0.91%)
Dec 22, 2009 1.080 1.220 1.080 1.100 272,299 +0.00(+0.00%)
Dec 21, 2009 1.080 1.100 1.070 1.100 50,384 +0.04(+3.77%)
Dec 18, 2009 1.100 1.100 1.040 1.060 16,048 -0.03(-2.75%)
Dec 17, 2009 1.080 1.110 1.070 1.090 60,029 +0.03(+2.37%)
Dec 16, 2009 1.050 1.070 1.020 1.065 48,137 +0.01(+1.41%)
Dec 15, 2009 1.060 1.060 1.010 1.050 71,727 -0.02(-1.88%)
Dec 14, 2009 1.117 1.120 1.060 1.070 45,900 -0.01(-0.92%)
Dec 11, 2009 1.080 1.180 1.070 1.080 47,510 -0.02(-1.82%)
Dec 10, 2009 1.140 1.140 1.050 1.100 26,054 +0.00(+0.00%)
Dec 09, 2009 1.150 1.180 1.100 1.100 94,131 -0.06(-5.17%)
Dec 08, 2009 1.090 1.160 1.080 1.160 80,006 +0.08(+7.41%)
Dec 07, 2009 1.080 1.130 1.060 1.080 151,360 +0.02(+1.89%)
Dec 04, 2009 1.050 1.080 1.030 1.060 89,415 +0.01(+0.95%)
Dec 03, 2009 1.110 1.130 1.050 1.050 53,935 -0.03(-2.78%)
Dec 02, 2009 1.080 1.110 1.020 1.080 123,218 +0.03(+2.86%)
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.