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, 2010 1.300 1.558 1.300 1.550 153,797 +0.27(+21.09%)
Apr 29, 2010 1.390 1.490 1.280 1.280 81,681 -0.12(-8.57%)
Apr 28, 2010 1.460 1.619 1.400 1.400 367,381 -0.15(-9.68%)
Apr 27, 2010 1.510 1.660 1.450 1.550 537,767 -0.11(-6.63%)
Apr 26, 2010 1.350 1.690 1.300 1.660 960,783 +0.23(+16.38%)
Apr 23, 2010 1.080 1.450 1.040 1.426 1,035,245 +0.34(+30.86%)
Apr 22, 2010 1.070 1.190 1.030 1.090 188,718 +0.05(+4.81%)
Apr 21, 2010 1.000 1.040 0.9500 1.040 162,507 +0.03(+2.97%)
Apr 20, 2010 1.020 1.050 0.9900 1.010 82,372 +0.00(+0.00%)
Apr 19, 2010 1.030 1.050 1.010 1.010 33,224 -0.02(-1.94%)
Apr 16, 2010 1.190 1.190 1.000 1.030 193,843 -0.08(-7.21%)
Apr 15, 2010 1.160 1.190 1.100 1.110 107,100 -0.08(-6.72%)
Apr 14, 2010 1.210 1.210 1.161 1.190 24,349 +0.00(+0.00%)
Apr 13, 2010 1.110 1.200 1.100 1.190 100,713 +0.02(+1.71%)
Apr 12, 2010 1.030 1.350 1.020 1.170 569,246 +0.17(+17.00%)
Apr 09, 2010 0.9900 1.020 0.9900 1.000 25,321 +0.01(+1.01%)
Apr 08, 2010 1.040 1.050 0.9700 0.9900 27,455 -0.06(-5.71%)
Apr 07, 2010 1.020 1.060 1.020 1.050 23,133 +0.01(+0.96%)
Apr 06, 2010 1.000 1.050 0.9900 1.040 48,970 +0.04(+4.00%)
Apr 05, 2010 1.020 1.020 0.9900 1.000 20,595 +0.00(+0.00%)
Apr 01, 2010 0.9800 1.000 1.000 1.000 79,300 +0.02(+2.04%)
Mar 31, 2010 0.9900 1.000 0.9420 0.9800 76,786 -0.01(-1.01%)
Mar 30, 2010 1.010 1.010 0.9900 0.9900 5,500 -0.01(-1.00%)
Mar 29, 2010 1.020 1.020 1.000 1.000 18,887 +0.00(+0.00%)
Mar 26, 2010 1.000 1.050 1.000 1.000 23,819 -0.01(-0.99%)
Mar 25, 2010 1.000 1.010 0.9905 1.010 72,934 +0.01(+1.00%)
Mar 24, 2010 0.9900 1.010 0.9840 1.000 49,241 +0.01(+1.01%)
Mar 23, 2010 1.000 1.010 0.9900 0.9900 38,448 -0.01(-1.00%)
Mar 22, 2010 1.000 1.000 0.9700 1.000 25,576 +0.00(+0.00%)
Mar 19, 2010 1.010 1.010 1.000 1.000 15,610 +0.00(+0.00%)
Mar 18, 2010 0.9800 1.000 0.9800 1.000 28,900 +0.03(+3.09%)
Mar 17, 2010 0.9900 0.9900 0.9700 0.9700 40,971 -0.01(-1.02%)
Mar 16, 2010 0.9700 0.9900 0.9500 0.9800 20,078 +0.02(+2.08%)
Mar 15, 2010 0.9970 1.000 0.9521 0.9600 8,300 -0.01(-1.03%)
Mar 12, 2010 1.010 1.010 0.9700 0.9700 27,304 -0.05(-4.90%)
Mar 11, 2010 1.030 1.040 0.9500 1.020 68,837 -0.01(-0.97%)
Mar 10, 2010 0.9800 1.040 0.9800 1.030 47,615 +0.05(+5.10%)
Mar 09, 2010 0.9500 0.9800 0.9300 0.9800 42,178 +0.05(+5.39%)
Mar 08, 2010 0.8800 0.9300 0.8800 0.9299 14,675 +0.02(+2.22%)
Mar 05, 2010 0.9200 0.9200 0.8635 0.9097 36,051 +0.02(+2.21%)
Mar 04, 2010 0.8500 0.9000 0.8500 0.8900 38,918 +0.04(+4.71%)
Mar 03, 2010 0.8935 0.9200 0.8500 0.8500 54,012 -0.06(-6.08%)
Mar 02, 2010 0.9500 0.9500 0.9000 0.9050 54,630 -0.01(-1.15%)
Mar 01, 2010 0.9400 0.9640 0.9155 0.9155 24,044 -0.00(-0.49%)
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%)
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.