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 (%)
Aug 30, 2013 2.380 2.440 2.325 2.420 0 +0.03(+1.26%)
Aug 29, 2013 2.330 2.400 2.320 2.390 1,134,481 +0.08(+3.46%)
Aug 28, 2013 2.380 2.450 2.300 2.310 0 -0.08(-3.35%)
Aug 27, 2013 2.400 2.590 2.360 2.390 2,399,712 +0.00(+0.00%)
Aug 26, 2013 2.380 2.440 2.350 2.390 0 +0.00(+0.00%)
Aug 23, 2013 2.200 2.510 2.195 2.390 0 +0.21(+9.63%)
Aug 22, 2013 2.190 2.220 2.150 2.180 829,312 -0.01(-0.46%)
Aug 21, 2013 2.260 2.270 2.160 2.190 0 -0.07(-3.10%)
Aug 20, 2013 2.280 2.320 2.240 2.260 729,347 -0.02(-0.88%)
Aug 19, 2013 2.330 2.350 2.270 2.280 610,796 -0.06(-2.56%)
Aug 16, 2013 2.300 2.370 2.300 2.340 0 +0.03(+1.30%)
Aug 15, 2013 2.350 2.370 2.310 2.310 1,155,983 -0.06(-2.53%)
Aug 14, 2013 2.360 2.410 2.350 2.370 879,381 -0.01(-0.42%)
Aug 13, 2013 2.410 2.420 2.360 2.380 1,067,087 -0.04(-1.65%)
Aug 12, 2013 2.410 2.470 2.400 2.420 881,316 -0.05(-2.02%)
Aug 09, 2013 2.400 2.480 2.390 2.470 1,046,304 +0.04(+1.65%)
Aug 08, 2013 2.480 2.490 2.380 2.430 1,196,922 -0.02(-0.82%)
Aug 07, 2013 2.460 2.520 2.320 2.450 2,998,195 -0.31(-11.23%)
Aug 06, 2013 2.720 2.810 2.720 2.760 1,716,774 +0.01(+0.36%)
Aug 05, 2013 2.760 2.760 2.710 2.750 969,419 +0.00(+0.00%)
Aug 02, 2013 2.750 2.770 2.680 2.750 882,322 +0.00(+0.00%)
Aug 01, 2013 2.790 2.840 2.740 2.750 950,843 +0.01(+0.36%)
Jul 31, 2013 2.820 2.829 2.710 2.740 1,027,129 -0.08(-2.84%)
Jul 30, 2013 2.820 2.890 2.790 2.820 0 +0.00(+0.00%)
Jul 29, 2013 2.790 2.870 2.760 2.820 0 +0.05(+1.81%)
Jul 26, 2013 2.760 2.830 2.680 2.770 0 -0.05(-1.77%)
Jul 25, 2013 2.700 2.910 2.690 2.820 4,905,316 +0.15(+5.62%)
Jul 24, 2013 2.780 2.780 2.640 2.670 0 -0.08(-2.91%)
Jul 23, 2013 2.730 2.800 2.710 2.750 0 +0.01(+0.36%)
Jul 22, 2013 2.780 2.820 2.710 2.740 0 +0.06(+2.24%)
Jul 19, 2013 2.640 2.690 2.520 2.680 1,318,041 +0.02(+0.75%)
Jul 18, 2013 2.800 2.850 2.630 2.660 0 +0.06(+2.50%)
Jul 17, 2013 2.670 2.730 2.570 2.595 1,142,073 -0.15(-5.46%)
Jul 16, 2013 2.550 2.750 2.550 2.745 3,291,476 +0.21(+8.07%)
Jul 15, 2013 2.510 2.560 2.510 2.540 0 +0.02(+0.79%)
Jul 12, 2013 2.530 2.580 2.470 2.520 0 -0.02(-0.79%)
Jul 11, 2013 2.500 2.550 2.460 2.540 952,365 +0.10(+4.10%)
Jul 10, 2013 2.420 2.480 2.390 2.440 0 +0.02(+0.83%)
Jul 09, 2013 2.480 2.480 2.369 2.420 0 -0.07(-2.81%)
Jul 08, 2013 2.570 2.600 2.450 2.490 0 -0.06(-2.35%)
Jul 05, 2013 2.600 2.680 2.500 2.550 0 -0.03(-1.16%)
Jul 03, 2013 2.380 2.660 2.370 2.580 0 +0.26(+11.21%)
Jul 02, 2013 2.390 2.440 2.290 2.320 1,258,597 -0.03(-1.28%)
Jul 01, 2013 2.240 2.390 2.210 2.350 0 +0.14(+6.33%)
Jun 28, 2013 2.220 2.280 2.200 2.210 1,266,428 -0.05(-2.21%)
Jun 27, 2013 2.290 2.350 2.240 2.260 0 +0.01(+0.44%)
Jun 26, 2013 2.380 2.390 2.210 2.250 0 -0.11(-4.66%)
Jun 25, 2013 2.250 2.400 2.220 2.360 1,881,408 +0.14(+6.31%)
Jun 24, 2013 2.210 2.250 2.120 2.220 1,811,964 -0.01(-0.45%)
Jun 21, 2013 2.280 2.300 2.155 2.230 1,422,978 -0.03(-1.33%)
Jun 20, 2013 2.390 2.390 2.240 2.260 0 -0.10(-4.24%)
Jun 19, 2013 2.370 2.410 2.350 2.360 562,821 -0.03(-1.26%)
Jun 18, 2013 2.370 2.415 2.360 2.390 0 +0.00(+0.00%)
Jun 17, 2013 2.440 2.440 2.360 2.390 0 -0.01(-0.42%)
Jun 14, 2013 2.430 2.451 2.380 2.400 0 -0.04(-1.64%)
Jun 13, 2013 2.420 2.450 2.370 2.440 614,175 +0.04(+1.67%)
Jun 12, 2013 2.450 2.480 2.400 2.400 865,457 -0.03(-1.23%)
Jun 11, 2013 2.430 2.500 2.400 2.430 871,578 -0.09(-3.57%)
Jun 10, 2013 2.510 2.570 2.440 2.520 974,504 +0.01(+0.40%)
Jun 07, 2013 2.480 2.540 2.380 2.510 0 +0.11(+4.58%)
Jun 06, 2013 2.450 2.510 2.360 2.400 2,424,453 -0.04(-1.64%)
Jun 05, 2013 2.570 2.590 2.430 2.440 0 -0.15(-5.79%)
Jun 04, 2013 2.610 2.660 2.550 2.590 0 -0.05(-1.89%)
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.