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 29, 2014 5.180 5.160 5.160 5.160 4,121,500 +0.01(+0.19%)
Aug 28, 2014 5.170 5.245 5.090 5.150 3,642,634 -0.08(-1.53%)
Aug 27, 2014 5.090 5.250 5.040 5.230 5,835,445 +0.16(+3.16%)
Aug 26, 2014 4.900 5.130 4.860 5.070 5,205,334 +0.17(+3.47%)
Aug 25, 2014 4.880 5.070 4.835 4.900 5,547,878 +0.03(+0.62%)
Aug 22, 2014 4.890 4.950 4.800 4.870 8,403,568 -0.02(-0.41%)
Aug 21, 2014 5.050 5.070 4.910 4.890 5,771,120 -0.20(-3.93%)
Aug 20, 2014 5.020 5.190 4.990 5.090 6,277,634 +0.06(+1.19%)
Aug 19, 2014 5.000 5.060 4.790 5.030 8,530,988 +0.05(+1.00%)
Aug 18, 2014 5.250 5.280 4.960 4.980 10,362,286 -0.21(-4.05%)
Aug 15, 2014 5.430 5.450 5.020 5.190 12,534,503 -0.17(-3.17%)
Aug 14, 2014 5.600 5.620 5.310 5.360 7,714,448 -0.24(-4.29%)
Aug 13, 2014 5.570 5.650 5.520 5.600 7,516,587 +0.08(+1.45%)
Aug 12, 2014 5.380 5.540 5.320 5.520 5,730,170 +0.16(+2.99%)
Aug 11, 2014 5.260 5.500 5.260 5.360 5,016,342 +0.07(+1.32%)
Aug 08, 2014 5.320 5.470 5.230 5.290 6,868,248 -0.02(-0.38%)
Aug 07, 2014 5.260 5.450 5.180 5.310 8,337,300 +0.17(+3.31%)
Aug 06, 2014 5.080 5.290 5.030 5.140 5,892,967 -0.04(-0.77%)
Aug 05, 2014 5.300 5.350 5.060 5.180 15,702,690 -0.24(-4.43%)
Aug 04, 2014 5.740 5.800 5.280 5.420 16,320,259 -0.30(-5.24%)
Aug 01, 2014 5.790 5.880 5.600 5.720 8,774,425 +0.11(+1.96%)
Jul 31, 2014 6.090 6.100 5.500 5.610 32,388,128 -1.29(-18.70%)
Jul 30, 2014 6.990 7.030 6.610 6.900 18,558,852 -0.02(-0.29%)
Jul 29, 2014 7.230 7.230 6.830 6.920 8,650,827 -0.25(-3.49%)
Jul 28, 2014 7.260 7.320 6.960 7.170 8,985,794 +0.00(+0.00%)
Jul 25, 2014 7.000 7.400 6.900 7.170 13,432,867 +0.17(+2.43%)
Jul 24, 2014 7.220 7.340 6.900 7.000 9,438,853 -0.22(-3.05%)
Jul 23, 2014 7.350 7.350 6.670 7.220 19,728,444 -0.12(-1.63%)
Jul 22, 2014 7.420 7.600 7.170 7.340 15,669,912 -0.13(-1.74%)
Jul 21, 2014 7.040 7.580 7.000 7.470 18,918,660 +0.68(+10.01%)
Jul 18, 2014 6.510 6.930 6.420 6.790 14,190,004 +0.27(+4.14%)
Jul 17, 2014 6.410 6.610 6.280 6.520 9,259,099 +0.00(+0.00%)
Jul 16, 2014 6.410 6.660 6.170 6.520 14,281,819 +0.03(+0.46%)
Jul 15, 2014 6.620 6.700 6.250 6.490 22,006,840 +0.11(+1.72%)
Jul 14, 2014 6.050 6.410 6.040 6.380 13,686,086 +0.38(+6.33%)
Jul 11, 2014 5.490 6.090 5.460 6.000 17,498,050 +0.63(+11.73%)
Jul 10, 2014 5.210 5.680 5.150 5.370 10,584,232 -0.09(-1.65%)
Jul 09, 2014 5.090 5.490 5.090 5.460 9,019,735 +0.36(+7.06%)
Jul 08, 2014 5.040 5.145 4.730 5.100 8,611,687 +0.03(+0.59%)
Jul 07, 2014 5.270 5.300 5.010 5.070 3,420,951 -0.21(-3.98%)
Jul 03, 2014 5.250 5.280 5.280 5.280 3,002,900 +0.12(+2.33%)
Jul 02, 2014 5.030 5.230 4.950 5.160 5,642,044 +0.23(+4.67%)
Jul 01, 2014 5.130 5.180 4.810 4.930 9,242,779 -0.07(-1.40%)
Jun 30, 2014 4.790 5.090 4.790 5.000 10,811,901 +0.33(+7.07%)
Jun 27, 2014 4.550 4.870 4.550 4.670 17,414,572 +0.22(+4.94%)
Jun 26, 2014 4.240 4.520 4.220 4.450 13,450,671 +0.40(+9.88%)
Jun 25, 2014 3.750 4.070 3.750 4.050 3,726,939 +0.27(+7.14%)
Jun 24, 2014 3.830 3.910 3.760 3.780 2,143,943 -0.07(-1.82%)
Jun 23, 2014 3.890 3.910 3.810 3.850 1,742,906 -0.07(-1.79%)
Jun 20, 2014 3.890 3.930 3.820 3.920 2,135,959 +0.02(+0.51%)
Jun 19, 2014 3.920 3.940 3.810 3.900 1,538,828 -0.03(-0.76%)
Jun 18, 2014 3.890 3.950 3.855 3.930 1,814,496 +0.07(+1.81%)
Jun 17, 2014 3.790 3.870 3.780 3.860 1,628,314 +0.07(+1.85%)
Jun 16, 2014 3.730 3.815 3.710 3.790 1,351,957 +0.04(+1.07%)
Jun 13, 2014 3.670 3.800 3.670 3.750 1,364,488 +0.07(+1.90%)
Jun 12, 2014 3.690 3.810 3.650 3.680 2,312,785 +0.05(+1.38%)
Jun 11, 2014 3.630 3.700 3.610 3.630 1,193,700 -0.03(-0.82%)
Jun 10, 2014 3.690 3.700 3.630 3.660 1,199,615 +0.01(+0.27%)
Jun 06, 2014 3.600 3.690 3.600 3.650 2,484,442 +0.00(+0.00%)
Jun 05, 2014 3.600 3.650 3.561 3.650 1,515,009 +0.05(+1.39%)
Jun 04, 2014 3.600 3.650 3.560 3.600 1,994,337 +0.00(+0.00%)
Jun 03, 2014 3.590 3.660 3.560 3.600 1,782,386 +0.00(+0.00%)
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.