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 (%)
Apr 30, 2012 4.510 4.590 4.470 4.550 1,577,297 +0.03(+0.66%)
Apr 27, 2012 4.580 4.580 4.350 4.520 1,624,525 -0.01(-0.22%)
Apr 26, 2012 4.340 4.530 4.320 4.530 1,743,291 +0.19(+4.38%)
Apr 25, 2012 4.130 4.400 4.110 4.340 2,442,121 +0.30(+7.43%)
Apr 24, 2012 4.050 4.190 4.000 4.040 1,555,382 -0.01(-0.25%)
Apr 23, 2012 4.110 4.110 3.970 4.050 1,712,931 -0.15(-3.57%)
Apr 20, 2012 4.430 4.490 4.160 4.200 2,169,034 -0.12(-2.89%)
Apr 19, 2012 4.370 4.440 4.300 4.325 1,439,630 -0.02(-0.57%)
Apr 18, 2012 4.490 4.500 4.300 4.350 2,145,244 -0.16(-3.55%)
Apr 17, 2012 4.420 4.670 4.370 4.510 2,059,908 +0.15(+3.44%)
Apr 16, 2012 4.560 4.570 4.330 4.360 1,249,350 -0.16(-3.54%)
Apr 13, 2012 4.600 4.600 4.450 4.520 1,394,777 -0.14(-3.00%)
Apr 12, 2012 4.480 4.680 4.400 4.660 2,259,138 +0.25(+5.55%)
Apr 11, 2012 4.480 4.510 4.350 4.415 1,935,258 +0.12(+2.67%)
Apr 10, 2012 4.650 4.690 4.280 4.300 3,840,799 -0.35(-7.53%)
Apr 09, 2012 4.850 4.860 4.600 4.650 3,119,123 -0.33(-6.63%)
Apr 05, 2012 4.850 5.180 4.830 4.980 4,434,741 +0.16(+3.32%)
Apr 04, 2012 4.790 4.990 4.700 4.820 2,611,259 -0.07(-1.43%)
Apr 03, 2012 5.090 5.150 4.850 4.890 3,015,187 -0.20(-3.93%)
Apr 02, 2012 4.950 5.110 4.870 5.090 4,030,860 +0.24(+4.95%)
Mar 30, 2012 4.970 5.030 4.760 4.850 3,579,157 +0.05(+1.04%)
Mar 29, 2012 4.950 5.070 4.650 4.800 3,965,977 -0.19(-3.81%)
Mar 28, 2012 4.740 5.180 4.660 4.990 11,285,091 +0.52(+11.63%)
Mar 27, 2012 4.580 4.660 4.350 4.470 3,133,711 -0.11(-2.40%)
Mar 26, 2012 4.770 4.860 4.550 4.580 5,362,192 -0.27(-5.57%)
Mar 23, 2012 4.350 4.930 4.300 4.850 14,819,273 +0.85(+21.25%)
Mar 22, 2012 4.100 4.250 3.930 4.000 1,958,947 -0.10(-2.44%)
Mar 21, 2012 3.910 4.230 3.905 4.100 3,620,238 +0.19(+4.86%)
Mar 20, 2012 3.950 3.990 3.850 3.910 885,585 -0.05(-1.26%)
Mar 19, 2012 3.950 4.030 3.920 3.960 881,190 +0.00(+0.00%)
Mar 16, 2012 3.930 4.000 3.860 3.960 940,335 +0.02(+0.51%)
Mar 15, 2012 4.040 4.089 3.890 3.940 1,323,060 -0.10(-2.48%)
Mar 14, 2012 4.140 4.140 3.960 4.040 818,881 -0.13(-3.12%)
Mar 13, 2012 4.000 4.170 3.860 4.170 1,772,514 +0.24(+6.11%)
Mar 12, 2012 4.000 4.030 3.900 3.930 719,463 -0.07(-1.75%)
Mar 09, 2012 4.030 4.080 3.970 4.000 942,376 -0.03(-0.74%)
Mar 08, 2012 4.070 4.090 3.930 4.030 1,529,282 +0.14(+3.60%)
Mar 07, 2012 3.870 4.020 3.805 3.890 1,688,387 +0.07(+1.83%)
Mar 06, 2012 3.850 3.900 3.780 3.820 1,466,070 -0.18(-4.50%)
Mar 05, 2012 4.270 4.300 3.970 4.000 2,170,995 -0.24(-5.66%)
Mar 02, 2012 4.040 4.320 4.030 4.240 3,126,286 +0.23(+5.74%)
Mar 01, 2012 3.970 4.170 3.950 4.010 2,196,108 +0.23(+6.08%)
Feb 29, 2012 3.920 3.989 3.750 3.780 1,169,957 -0.14(-3.57%)
Feb 28, 2012 3.960 4.140 3.910 3.920 944,600 -0.05(-1.26%)
Feb 27, 2012 4.070 4.100 3.870 3.970 1,149,388 -0.14(-3.41%)
Feb 24, 2012 4.030 4.190 4.030 4.110 1,860,166 +0.08(+1.99%)
Feb 23, 2012 3.750 4.050 3.670 4.030 1,995,764 +0.24(+6.33%)
Feb 22, 2012 3.780 3.854 3.780 3.790 855,776 -0.11(-2.82%)
Feb 21, 2012 3.770 3.900 3.770 3.900 1,619,809 +0.14(+3.72%)
Feb 17, 2012 4.030 4.040 3.710 3.760 1,551,437 -0.23(-5.76%)
Feb 16, 2012 4.030 4.080 3.950 3.990 929,369 -0.02(-0.50%)
Feb 15, 2012 4.210 4.210 3.940 4.010 1,759,670 -0.18(-4.30%)
Feb 14, 2012 4.280 4.280 4.030 4.190 1,411,047 -0.10(-2.33%)
Feb 13, 2012 4.240 4.370 4.210 4.290 1,309,606 +0.11(+2.63%)
Feb 10, 2012 4.460 4.500 4.030 4.180 2,860,814 -0.41(-8.93%)
Feb 09, 2012 4.420 4.680 4.200 4.590 3,286,233 +0.14(+3.15%)
Feb 08, 2012 4.120 4.470 4.120 4.450 6,788,221 +0.50(+12.66%)
Feb 07, 2012 3.850 3.970 3.690 3.950 2,184,315 +0.10(+2.73%)
Feb 06, 2012 3.950 4.010 3.800 3.845 2,104,019 -0.15(-3.87%)
Feb 03, 2012 3.940 4.160 3.900 4.000 3,188,897 +0.11(+2.83%)
Feb 02, 2012 3.570 3.940 3.570 3.890 4,310,681 +0.33(+9.27%)
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.