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 (%)
Oct 31, 2016 1.980 1.990 1.860 1.980 1,923,013 -0.01(-0.50%)
Oct 28, 2016 2.000 2.030 1.980 1.990 1,016,699 -0.02(-1.00%)
Oct 27, 2016 2.030 2.050 2.010 2.010 534,385 -0.02(-0.99%)
Oct 26, 2016 2.030 2.060 2.030 2.030 572,021 +0.03(+1.50%)
Oct 25, 2016 2.050 2.060 2.000 2.000 577,490 -0.05(-2.44%)
Oct 24, 2016 2.020 2.070 2.010 2.050 678,673 +0.04(+1.99%)
Oct 21, 2016 2.010 2.040 1.990 2.010 764,660 -0.01(-0.50%)
Oct 20, 2016 2.050 2.060 2.000 2.020 889,659 -0.03(-1.46%)
Oct 19, 2016 2.050 2.080 2.000 2.050 1,692,412 -0.01(-0.49%)
Oct 18, 2016 2.030 2.080 2.025 2.060 843,383 +0.04(+1.98%)
Oct 17, 2016 2.050 2.050 2.010 2.020 773,563 -0.02(-0.98%)
Oct 14, 2016 2.060 2.080 2.000 2.040 1,262,445 -0.02(-0.97%)
Oct 13, 2016 2.100 2.110 2.010 2.060 1,288,212 -0.05(-2.37%)
Oct 12, 2016 2.130 2.140 2.090 2.110 653,874 -0.02(-0.94%)
Oct 11, 2016 2.190 2.210 2.090 2.130 1,584,352 -0.05(-2.29%)
Oct 10, 2016 2.200 2.210 2.165 2.180 771,081 -0.01(-0.46%)
Oct 07, 2016 2.220 2.260 2.190 2.190 612,801 -0.04(-1.79%)
Oct 06, 2016 2.230 2.250 2.210 2.230 507,203 +0.00(+0.00%)
Oct 05, 2016 2.210 2.250 2.190 2.230 1,071,610 +0.03(+1.36%)
Oct 04, 2016 2.230 2.251 2.190 2.200 1,016,795 -0.01(-0.45%)
Oct 03, 2016 2.240 2.250 2.190 2.210 1,119,071 -0.03(-1.34%)
Sep 30, 2016 2.180 2.250 2.160 2.240 906,908 +0.06(+2.75%)
Sep 29, 2016 2.220 2.250 2.160 2.180 1,239,501 -0.04(-1.80%)
Sep 28, 2016 2.220 2.260 2.190 2.220 1,162,771 +0.00(+0.00%)
Sep 27, 2016 2.180 2.240 2.180 2.220 1,003,617 +0.03(+1.37%)
Sep 26, 2016 2.220 2.230 2.185 2.190 706,402 -0.03(-1.35%)
Sep 23, 2016 2.200 2.230 2.190 2.220 664,799 +0.01(+0.45%)
Sep 22, 2016 2.200 2.225 2.180 2.210 736,101 +0.01(+0.45%)
Sep 21, 2016 2.170 2.210 2.140 2.200 1,210,722 +0.03(+1.38%)
Sep 20, 2016 2.200 2.200 2.160 2.170 858,006 -0.03(-1.36%)
Sep 19, 2016 2.230 2.270 2.180 2.200 950,521 -0.02(-0.90%)
Sep 16, 2016 2.210 2.220 2.150 2.220 2,019,558 +0.01(+0.45%)
Sep 15, 2016 2.190 2.230 2.160 2.210 1,502,156 +0.03(+1.38%)
Sep 14, 2016 2.280 2.300 2.160 2.180 2,342,779 -0.09(-3.96%)
Sep 13, 2016 2.260 2.310 2.180 2.270 2,437,751 -0.02(-0.87%)
Sep 12, 2016 2.260 2.290 2.220 2.290 1,101,428 +0.01(+0.44%)
Sep 09, 2016 2.310 2.340 2.260 2.280 1,552,263 -0.05(-2.15%)
Sep 08, 2016 2.290 2.360 2.260 2.330 1,191,679 +0.03(+1.30%)
Sep 07, 2016 2.320 2.350 2.300 2.300 979,048 -0.04(-1.71%)
Sep 06, 2016 2.340 2.350 2.300 2.340 1,084,198 +0.02(+0.86%)
Sep 02, 2016 2.300 2.320 2.320 2.320 938,900 +0.02(+0.87%)
Sep 01, 2016 2.350 2.350 2.250 2.300 2,094,555 -0.05(-2.13%)
Aug 31, 2016 2.330 2.360 2.300 2.350 1,528,383 -0.01(-0.42%)
Aug 30, 2016 2.340 2.370 2.310 2.360 1,101,649 +0.00(+0.00%)
Aug 29, 2016 2.300 2.380 2.290 2.360 1,218,933 +0.02(+0.85%)
Aug 26, 2016 2.280 2.390 2.280 2.340 1,324,291 +0.06(+2.63%)
Aug 25, 2016 2.290 2.317 2.270 2.280 1,130,842 -0.02(-0.87%)
Aug 24, 2016 2.250 2.340 2.250 2.300 2,192,044 +0.03(+1.32%)
Aug 23, 2016 2.220 2.295 2.220 2.270 1,634,501 +0.01(+0.44%)
Aug 22, 2016 2.230 2.320 2.190 2.260 2,546,190 -0.01(-0.44%)
Aug 19, 2016 2.210 2.280 2.160 2.270 1,929,624 +0.07(+3.18%)
Aug 18, 2016 2.170 2.240 2.160 2.200 1,088,324 +0.02(+0.92%)
Aug 17, 2016 2.220 2.230 2.160 2.180 1,375,187 -0.03(-1.36%)
Aug 16, 2016 2.240 2.250 2.190 2.210 1,369,434 -0.05(-2.21%)
Aug 15, 2016 2.170 2.260 2.160 2.260 1,867,223 +0.10(+4.63%)
Aug 12, 2016 2.160 2.180 2.140 2.160 1,050,112 -0.01(-0.46%)
Aug 11, 2016 2.140 2.200 2.140 2.170 1,183,817 +0.03(+1.40%)
Aug 10, 2016 2.240 2.240 2.130 2.140 1,783,811 -0.07(-3.17%)
Aug 09, 2016 2.260 2.260 2.190 2.210 932,597 -0.03(-1.34%)
Aug 08, 2016 2.230 2.270 2.180 2.240 1,525,155 +0.01(+0.45%)
Aug 05, 2016 2.200 2.270 2.195 2.230 2,196,914 +0.04(+1.83%)
Aug 04, 2016 2.260 2.280 2.120 2.190 2,450,783 -0.04(-1.79%)
Aug 03, 2016 2.150 2.240 2.050 2.230 3,497,635 -0.06(-2.62%)
Aug 02, 2016 2.410 2.445 2.240 2.290 7,737,738 -0.13(-5.37%)
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.