Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 30, 2009 0.5000 0.5500 0.5000 0.5100 63,666 +0.00(+0.00%)
Jan 29, 2009 0.5000 0.5400 0.5000 0.5100 21,238 -0.03(-5.56%)
Jan 28, 2009 0.5500 0.5500 0.4500 0.5400 71,847 -0.01(-1.46%)
Jan 27, 2009 0.6100 0.6200 0.5300 0.5480 45,059 -0.02(-3.86%)
Jan 26, 2009 0.5500 0.5900 0.5500 0.5700 57,176 -0.01(-1.72%)
Jan 23, 2009 0.5800 0.6100 0.5700 0.5800 30,232 -0.02(-3.01%)
Jan 22, 2009 0.6300 0.6400 0.5980 0.5980 17,540 -0.01(-1.97%)
Jan 21, 2009 0.6000 0.6300 0.6000 0.6100 14,844 +0.02(+3.39%)
Jan 20, 2009 0.7000 0.7000 0.5500 0.5900 51,060 -0.03(-4.84%)
Jan 16, 2009 0.7100 0.7400 0.6200 0.6200 115,494 -0.04(-6.06%)
Jan 15, 2009 0.7704 0.7800 0.6600 0.6600 201,208 -0.13(-16.46%)
Jan 14, 2009 0.8900 0.8900 0.7600 0.7900 53,572 -0.03(-3.66%)
Jan 13, 2009 0.8100 0.9600 0.7600 0.8200 154,321 +0.01(+1.23%)
Jan 12, 2009 0.8100 0.8500 0.7500 0.8100 155,304 +0.00(+0.00%)
Jan 09, 2009 0.6600 0.8200 0.6500 0.8100 197,194 +0.11(+15.71%)
Jan 08, 2009 0.7000 0.7100 0.7000 0.7000 29,062 +0.00(+0.00%)
Jan 07, 2009 0.7500 0.7900 0.6800 0.7000 103,553 -0.06(-7.89%)
Jan 06, 2009 0.5200 0.7700 0.5200 0.7600 195,825 +0.26(+52.00%)
Jan 05, 2009 0.5300 0.5300 0.4700 0.5000 20,200 +0.01(+2.04%)
Jan 02, 2009 0.4997 0.5400 0.4900 0.4900 56,145 -0.01(-2.00%)
Dec 31, 2008 0.3501 0.5000 0.3501 0.5000 105,423 +0.11(+28.21%)
Dec 30, 2008 0.3800 0.4700 0.3800 0.3900 105,582 +0.04(+11.43%)
Dec 29, 2008 0.3682 0.4000 0.3400 0.3500 72,456 -0.03(-7.89%)
Dec 26, 2008 0.3800 0.4100 0.3700 0.3800 31,250 -0.02(-4.98%)
Dec 24, 2008 0.4100 0.4600 0.3600 0.3999 12,212 -0.04(-9.11%)
Dec 23, 2008 0.4800 0.4800 0.4300 0.4400 54,400 -0.03(-6.38%)
Dec 22, 2008 0.4400 0.4700 0.3500 0.4700 75,327 +0.10(+27.03%)
Dec 19, 2008 0.4200 0.4400 0.3700 0.3700 52,037 -0.06(-13.95%)
Dec 18, 2008 0.4600 0.4600 0.4200 0.4300 55,833 -0.04(-8.51%)
Dec 17, 2008 0.4700 0.4800 0.4427 0.4700 29,102 +0.01(+2.17%)
Dec 16, 2008 0.4600 0.4600 0.4321 0.4600 75,828 +0.00(+0.00%)
Dec 15, 2008 0.5000 0.5000 0.4401 0.4600 27,374 -0.04(-8.00%)
Dec 12, 2008 0.5052 0.5100 0.4300 0.5000 11,300 +0.00(+0.00%)
Dec 11, 2008 0.5100 0.5100 0.4400 0.5000 81,123 +0.04(+8.70%)
Dec 10, 2008 0.4200 0.5090 0.4200 0.4600 64,626 +0.03(+6.98%)
Dec 09, 2008 0.4300 0.4300 0.3500 0.4300 79,462 +0.05(+13.16%)
Dec 08, 2008 0.4400 0.4400 0.3700 0.3800 64,128 +0.01(+2.70%)
Dec 05, 2008 0.4400 0.4400 0.3498 0.3700 80,208 -0.03(-7.50%)
Dec 04, 2008 0.3600 0.4000 0.3200 0.4000 76,862 +0.05(+14.29%)
Dec 03, 2008 0.3301 0.3800 0.2500 0.3500 293,252 +0.11(+45.83%)
Dec 02, 2008 0.2700 0.2700 0.2300 0.2400 20,200 +0.00(+0.00%)
Dec 01, 2008 0.2700 0.2722 0.2400 0.2400 37,980 -0.01(-4.00%)
Nov 28, 2008 0.2200 0.2900 0.2200 0.2500 46,683 +0.02(+8.70%)
Nov 26, 2008 0.2400 0.2400 0.2300 0.2300 159,498 +0.00(+0.00%)
Nov 25, 2008 0.2300 0.2700 0.2227 0.2300 99,996 +0.00(+0.00%)
Nov 24, 2008 0.3000 0.3000 0.2200 0.2300 104,750 -0.01(-4.17%)
Nov 21, 2008 0.2500 0.2700 0.2300 0.2400 106,889 -0.01(-4.00%)
Nov 20, 2008 0.2900 0.3100 0.2500 0.2500 111,578 -0.04(-13.79%)
Nov 19, 2008 0.3200 0.3200 0.2900 0.2900 131,201 -0.01(-3.33%)
Nov 18, 2008 0.3500 0.3800 0.2900 0.3000 78,984 -0.02(-6.25%)
Nov 17, 2008 0.4200 0.4200 0.3200 0.3200 31,069 -0.07(-17.95%)
Nov 14, 2008 0.3803 0.4000 0.3800 0.3900 22,392 +0.00(+0.00%)
Nov 13, 2008 0.3802 0.4900 0.3800 0.3900 161,352 +0.00(+0.00%)
Nov 12, 2008 0.3700 0.4400 0.3700 0.3900 15,531 -0.03(-7.14%)
Nov 11, 2008 0.3587 0.4300 0.3587 0.4200 43,854 +0.07(+20.00%)
Nov 10, 2008 0.6000 0.6000 0.3100 0.3500 334,714 -0.01(-2.78%)
Nov 07, 2008 0.3200 0.4400 0.3200 0.3600 223,502 -0.03(-7.72%)
Nov 06, 2008 0.5500 0.5500 0.3500 0.3901 850,391 -0.24(-38.08%)
Nov 05, 2008 0.7500 0.7500 0.5900 0.6300 171,100 -0.18(-22.22%)
Nov 04, 2008 0.9300 0.9300 0.8100 0.8100 31,402 -0.04(-4.71%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.