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 (%)
Jul 31, 2009 1.080 1.080 0.9700 1.080 49,761 +0.02(+1.89%)
Jul 30, 2009 1.000 1.070 0.9600 1.060 70,487 +0.04(+3.92%)
Jul 29, 2009 1.000 1.050 1.000 1.020 9,400 +0.03(+3.03%)
Jul 28, 2009 1.010 1.110 0.9900 0.9900 37,395 -0.04(-3.88%)
Jul 27, 2009 1.110 1.110 1.030 1.030 35,553 -0.08(-7.21%)
Jul 24, 2009 1.080 1.110 1.010 1.110 35,824 +0.06(+5.71%)
Jul 23, 2009 1.090 1.100 1.040 1.050 27,311 -0.02(-1.87%)
Jul 22, 2009 1.020 1.090 0.9999 1.070 66,257 +0.02(+1.90%)
Jul 21, 2009 1.030 1.084 0.9100 1.050 49,037 +0.11(+11.69%)
Jul 20, 2009 0.8500 1.120 0.8200 0.9401 196,938 +0.15(+18.85%)
Jul 17, 2009 0.8600 0.9000 0.7900 0.7910 58,063 -0.07(-8.28%)
Jul 16, 2009 0.8500 0.9200 0.8500 0.8624 123,398 -0.01(-0.87%)
Jul 15, 2009 1.060 1.060 0.8400 0.8700 102,597 -0.12(-12.12%)
Jul 14, 2009 0.9601 1.000 0.9601 0.9900 13,210 +0.03(+3.13%)
Jul 13, 2009 0.9600 0.9700 0.9000 0.9600 29,206 +0.01(+1.05%)
Jul 10, 2009 1.030 1.100 0.9500 0.9500 37,612 -0.04(-4.04%)
Jul 09, 2009 1.020 1.120 0.9800 0.9900 77,846 +0.05(+5.32%)
Jul 08, 2009 1.050 1.100 0.9200 0.9400 117,454 -0.08(-7.84%)
Jul 07, 2009 1.120 1.130 1.020 1.020 58,520 -0.14(-12.07%)
Jul 06, 2009 1.200 1.200 1.100 1.160 35,348 -0.01(-0.85%)
Jul 02, 2009 1.210 1.210 1.150 1.170 24,325 -0.01(-0.85%)
Jul 01, 2009 1.240 1.310 1.180 1.180 73,819 -0.07(-5.60%)
Jun 30, 2009 1.290 1.300 1.220 1.250 56,166 -0.01(-0.79%)
Jun 29, 2009 1.300 1.300 1.230 1.260 24,184 -0.04(-3.08%)
Jun 26, 2009 1.180 1.320 1.170 1.300 132,639 +0.13(+11.11%)
Jun 25, 2009 1.140 1.220 1.120 1.170 41,230 -0.02(-1.68%)
Jun 24, 2009 1.160 1.300 1.150 1.190 295,400 +0.05(+4.39%)
Jun 23, 2009 1.130 1.170 1.130 1.140 46,876 +0.01(+0.88%)
Jun 22, 2009 1.280 1.290 1.100 1.130 52,136 -0.12(-9.60%)
Jun 19, 2009 1.260 1.300 1.100 1.250 134,648 +0.07(+5.93%)
Jun 18, 2009 1.230 1.450 1.110 1.180 190,078 -0.09(-7.09%)
Jun 17, 2009 1.700 1.700 1.060 1.270 371,064 -0.33(-20.63%)
Jun 16, 2009 1.610 1.840 1.450 1.600 541,201 +0.11(+7.38%)
Jun 15, 2009 1.260 1.660 1.250 1.490 734,068 +0.27(+22.63%)
Jun 12, 2009 0.9800 1.250 0.9600 1.215 240,328 +0.26(+26.56%)
Jun 11, 2009 0.8930 0.9600 0.8701 0.9600 86,841 +0.08(+9.09%)
Jun 10, 2009 0.8600 0.8800 0.8600 0.8800 42,137 +0.05(+6.02%)
Jun 09, 2009 0.8594 0.8597 0.8000 0.8300 83,047 +0.02(+2.47%)
Jun 08, 2009 0.8000 0.8400 0.8000 0.8100 30,056 +0.02(+2.53%)
Jun 05, 2009 0.8700 0.8700 0.7800 0.7900 50,445 -0.08(-9.20%)
Jun 04, 2009 0.8501 0.8700 0.8300 0.8700 38,848 +0.05(+6.10%)
Jun 03, 2009 0.8601 0.8601 0.8098 0.8200 97,000 -0.05(-5.75%)
Jun 02, 2009 0.8400 0.8700 0.8400 0.8700 40,924 +0.04(+4.82%)
Jun 01, 2009 0.8000 0.9300 0.7900 0.8300 178,265 +0.07(+9.21%)
May 29, 2009 0.7900 0.8000 0.7600 0.7600 22,574 -0.04(-5.00%)
May 28, 2009 0.7830 0.8000 0.7800 0.8000 15,593 +0.00(+0.00%)
May 27, 2009 0.7800 0.8000 0.7605 0.8000 19,962 +0.00(+0.00%)
May 26, 2009 0.8100 0.8100 0.7765 0.8000 8,194 +0.02(+2.56%)
May 22, 2009 0.7999 0.8100 0.7800 0.7800 3,800 +0.00(+0.00%)
May 21, 2009 0.7900 0.8200 0.7800 0.7800 24,854 -0.03(-3.76%)
May 20, 2009 0.8200 0.8300 0.8000 0.8105 40,898 -0.01(-1.16%)
May 19, 2009 0.8000 0.8200 0.7900 0.8200 50,760 +0.02(+2.76%)
May 18, 2009 0.7500 0.7980 0.7000 0.7980 62,389 +0.08(+10.83%)
May 15, 2009 0.7500 0.7500 0.7004 0.7200 10,210 -0.01(-1.37%)
May 14, 2009 0.7500 0.7500 0.7005 0.7300 32,800 -0.04(-5.19%)
May 13, 2009 0.7600 0.7700 0.7500 0.7700 21,573 +0.02(+1.99%)
May 12, 2009 0.7600 0.7800 0.7500 0.7550 27,956 +0.02(+2.03%)
May 11, 2009 0.7600 0.7600 0.7072 0.7400 141,722 +0.04(+5.71%)
May 08, 2009 0.7300 0.7600 0.7000 0.7000 140,038 +0.00(+0.00%)
May 07, 2009 0.8000 0.8000 0.6600 0.7000 108,491 -0.03(-4.11%)
May 06, 2009 0.7900 0.7900 0.7100 0.7300 184,420 +0.02(+2.82%)
May 05, 2009 0.7200 0.7200 0.6860 0.7100 183,437 +0.04(+5.97%)
May 04, 2009 0.6710 0.6800 0.6300 0.6700 132,155 +0.05(+8.06%)
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.