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 (%)
Mar 31, 2008 4.640 4.890 4.490 4.490 17,866 -0.21(-4.47%)
Mar 28, 2008 4.721 4.980 4.700 4.700 12,839 -0.26(-5.24%)
Mar 27, 2008 4.980 4.980 4.870 4.960 13,318 -0.05(-1.00%)
Mar 26, 2008 4.900 5.020 4.860 5.010 36,204 +0.07(+1.42%)
Mar 25, 2008 4.800 5.000 4.800 4.940 338,800 +0.06(+1.23%)
Mar 24, 2008 5.000 5.000 4.860 4.880 22,525 -0.09(-1.81%)
Mar 21, 2008 4.900 4.970 4.510 4.970 161,506 +0.00(+0.00%)
Mar 20, 2008 4.900 4.970 4.510 4.970 161,506 +0.69(+16.12%)
Mar 19, 2008 4.200 4.340 4.150 4.280 24,168 +0.09(+2.15%)
Mar 18, 2008 4.100 4.190 4.010 4.190 31,365 +0.10(+2.44%)
Mar 17, 2008 4.060 4.170 3.900 4.090 37,464 -0.07(-1.68%)
Mar 14, 2008 4.360 4.360 4.000 4.160 41,855 -0.20(-4.59%)
Mar 13, 2008 4.400 4.600 4.090 4.360 91,005 -0.39(-8.21%)
Mar 12, 2008 4.630 4.750 4.580 4.750 44,451 +0.09(+1.93%)
Mar 11, 2008 4.420 4.700 4.240 4.660 28,713 +0.37(+8.62%)
Mar 10, 2008 4.930 4.970 4.280 4.290 21,991 -0.63(-12.80%)
Mar 07, 2008 4.680 5.040 4.680 4.920 95,882 +0.17(+3.58%)
Mar 06, 2008 4.630 4.790 4.630 4.750 34,784 +0.10(+2.15%)
Mar 05, 2008 4.440 4.650 4.390 4.650 58,220 +0.28(+6.41%)
Mar 04, 2008 4.440 4.650 4.080 4.370 75,458 -0.13(-2.89%)
Mar 03, 2008 4.590 4.720 4.500 4.500 43,040 -0.22(-4.66%)
Feb 29, 2008 4.710 4.890 4.620 4.720 41,369 -0.04(-0.84%)
Feb 28, 2008 4.690 4.800 4.550 4.760 165,545 +0.08(+1.71%)
Feb 27, 2008 4.380 4.750 4.200 4.680 408,681 +0.25(+5.64%)
Feb 26, 2008 4.480 4.550 4.390 4.430 69,940 -0.04(-0.89%)
Feb 25, 2008 4.440 4.550 4.440 4.470 62,330 +0.00(+0.00%)
Feb 22, 2008 4.550 4.550 4.420 4.470 53,091 -0.03(-0.67%)
Feb 21, 2008 4.880 4.880 4.430 4.500 159,544 -0.33(-6.83%)
Feb 20, 2008 4.920 4.960 4.750 4.830 47,109 -0.10(-2.03%)
Feb 19, 2008 4.880 5.010 4.880 4.930 69,482 -0.05(-1.00%)
Feb 18, 2008 5.200 5.200 4.960 4.980 124,890 +0.00(+0.00%)
Feb 15, 2008 5.200 5.200 4.960 4.980 124,890 -0.28(-5.32%)
Feb 14, 2008 5.450 5.540 5.240 5.260 54,635 -0.22(-4.01%)
Feb 13, 2008 5.450 5.720 5.380 5.480 91,296 +0.17(+3.20%)
Feb 12, 2008 5.000 5.400 4.960 5.310 368,271 +0.78(+17.22%)
Feb 11, 2008 4.750 4.900 4.510 4.530 102,535 -0.20(-4.23%)
Feb 08, 2008 4.710 4.950 4.690 4.730 132,380 -0.31(-6.15%)
Feb 07, 2008 4.920 5.115 4.920 5.040 88,485 +0.00(+0.00%)
Feb 06, 2008 4.950 5.200 4.760 5.040 110,861 +0.14(+2.86%)
Feb 05, 2008 4.640 5.440 4.580 4.900 187,220 +0.18(+3.81%)
Feb 04, 2008 4.312 4.780 4.312 4.720 47,601 +0.38(+8.76%)
Feb 01, 2008 4.230 4.760 4.210 4.340 97,939 +0.15(+3.58%)
Jan 31, 2008 4.230 4.360 4.140 4.190 61,597 -0.07(-1.64%)
Jan 30, 2008 4.390 4.440 4.240 4.260 72,578 -0.13(-2.96%)
Jan 29, 2008 4.870 5.000 4.070 4.390 239,693 -0.16(-3.52%)
Jan 28, 2008 4.740 4.780 4.540 4.550 82,769 -0.33(-6.76%)
Jan 25, 2008 4.420 5.000 4.400 4.880 104,718 +0.51(+11.67%)
Jan 24, 2008 4.440 4.820 4.210 4.370 146,802 -0.09(-2.02%)
Jan 23, 2008 3.840 4.490 3.840 4.460 60,256 +0.54(+13.78%)
Jan 22, 2008 4.000 4.030 3.750 3.920 115,166 -0.11(-2.73%)
Jan 21, 2008 3.970 4.100 3.970 4.030 132,394 +0.00(+0.00%)
Jan 18, 2008 3.970 4.100 3.970 4.030 132,394 +0.01(+0.25%)
Jan 17, 2008 4.150 4.250 4.000 4.020 123,332 -0.10(-2.43%)
Jan 16, 2008 4.230 4.590 4.100 4.120 97,726 -0.15(-3.51%)
Jan 15, 2008 4.430 4.510 4.200 4.270 520,574 -0.17(-3.83%)
Jan 14, 2008 4.470 4.520 4.420 4.440 412,283 -0.11(-2.42%)
Jan 11, 2008 4.550 4.590 4.350 4.550 129,346 +0.03(+0.66%)
Jan 10, 2008 4.580 4.840 4.320 4.520 352,510 -0.05(-1.09%)
Jan 09, 2008 5.000 5.000 4.540 4.570 133,462 -0.45(-8.96%)
Jan 08, 2008 5.100 5.160 5.000 5.020 52,706 -0.05(-0.99%)
Jan 07, 2008 5.060 5.180 5.050 5.070 33,090 +0.14(+2.84%)
Jan 04, 2008 5.040 5.190 4.920 4.930 66,826 -0.15(-2.95%)
Jan 03, 2008 5.080 5.310 5.050 5.080 67,820 +0.08(+1.60%)
Jan 02, 2008 5.180 5.390 5.000 5.000 89,611 -0.22(-4.21%)
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.