Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Feb 28, 2011 5.010 5.080 4.510 4.530 4,713,107 -0.18(-3.82%)
Feb 25, 2011 4.240 4.710 4.230 4.710 3,853,393 +0.61(+14.88%)
Feb 24, 2011 4.230 4.390 3.950 4.100 2,213,848 -0.13(-3.07%)
Feb 23, 2011 4.210 4.460 4.130 4.230 3,512,428 +0.08(+1.93%)
Feb 22, 2011 4.020 4.310 3.940 4.150 4,444,184 +0.04(+1.02%)
Feb 18, 2011 3.680 4.140 3.620 4.108 5,181,666 +0.43(+11.63%)
Feb 17, 2011 3.610 3.700 3.510 3.680 1,276,510 +0.16(+4.55%)
Feb 16, 2011 3.770 3.780 3.450 3.520 1,710,080 -0.16(-4.35%)
Feb 15, 2011 3.900 3.900 3.600 3.680 1,706,820 -0.08(-2.13%)
Feb 14, 2011 3.670 3.900 3.650 3.760 3,618,439 +0.26(+7.43%)
Feb 11, 2011 3.600 3.780 3.370 3.500 2,789,236 -0.13(-3.58%)
Feb 10, 2011 3.370 3.750 3.340 3.630 3,467,613 +0.32(+9.67%)
Feb 09, 2011 3.340 3.520 3.240 3.310 1,981,282 -0.08(-2.36%)
Feb 08, 2011 3.130 3.440 2.800 3.390 6,223,203 -0.08(-2.31%)
Feb 07, 2011 3.530 3.730 3.450 3.470 4,890,176 +0.12(+3.58%)
Feb 04, 2011 3.150 3.350 3.100 3.350 1,725,885 +0.16(+5.02%)
Feb 03, 2011 3.180 3.300 3.050 3.190 1,309,654 +0.04(+1.27%)
Feb 02, 2011 3.000 3.330 2.950 3.150 2,855,166 +0.16(+5.35%)
Feb 01, 2011 3.210 3.250 2.950 2.990 1,675,065 -0.16(-5.08%)
Jan 31, 2011 3.000 3.230 2.990 3.150 1,850,020 +0.21(+7.14%)
Jan 28, 2011 3.230 3.350 2.870 2.940 4,099,599 -0.17(-5.47%)
Jan 27, 2011 2.750 3.150 2.680 3.110 6,185,531 +0.44(+16.48%)
Jan 26, 2011 2.750 2.880 2.600 2.670 2,160,153 -0.13(-4.64%)
Jan 25, 2011 2.350 2.810 2.308 2.800 4,805,985 +0.49(+21.21%)
Jan 24, 2011 2.350 2.350 2.250 2.310 951,373 +0.14(+6.45%)
Jan 21, 2011 2.180 2.270 2.150 2.170 856,842 +0.08(+3.83%)
Jan 20, 2011 2.140 2.140 2.010 2.090 624,042 +0.03(+1.46%)
Jan 19, 2011 2.310 2.370 1.980 2.060 1,191,484 -0.19(-8.44%)
Jan 18, 2011 2.330 2.410 2.250 2.250 815,959 -0.03(-1.32%)
Jan 14, 2011 2.230 2.330 2.120 2.280 1,160,721 +0.12(+5.56%)
Jan 13, 2011 2.290 2.290 2.160 2.160 652,679 -0.08(-3.57%)
Jan 12, 2011 2.180 2.290 2.140 2.240 1,069,938 +0.08(+3.70%)
Jan 11, 2011 2.240 2.330 2.050 2.160 4,045,083 -0.18(-7.65%)
Jan 10, 2011 2.600 2.680 2.320 2.339 897,061 -0.28(-10.73%)
Jan 07, 2011 2.760 2.770 2.510 2.620 768,153 -0.10(-3.68%)
Jan 06, 2011 2.770 2.900 2.630 2.720 2,091,317 +0.04(+1.49%)
Jan 05, 2011 2.300 2.800 2.300 2.680 2,829,948 +0.46(+20.73%)
Jan 04, 2011 2.060 2.240 2.050 2.220 459,318 +0.19(+9.35%)
Jan 03, 2011 2.080 2.140 1.920 2.030 255,541 -0.04(-1.93%)
Dec 31, 2010 2.050 2.130 1.920 2.070 143,501 +0.00(+0.00%)
Dec 30, 2010 2.180 2.210 2.050 2.070 289,273 -0.12(-5.48%)
Dec 29, 2010 2.130 2.280 2.130 2.190 795,539 +0.09(+4.29%)
Dec 28, 2010 1.990 2.150 1.950 2.100 1,474,833 +0.08(+3.96%)
Dec 27, 2010 2.070 2.100 1.970 2.020 137,768 -0.07(-3.35%)
Dec 23, 2010 2.070 2.100 2.040 2.090 110,869 +0.02(+0.97%)
Dec 22, 2010 2.040 2.100 2.000 2.070 252,387 +0.03(+1.72%)
Dec 21, 2010 1.980 2.050 1.940 2.035 491,286 +0.10(+4.90%)
Dec 20, 2010 2.030 2.030 1.920 1.940 94,068 -0.05(-2.51%)
Dec 17, 2010 1.920 1.990 1.900 1.990 242,647 +0.06(+3.11%)
Dec 16, 2010 1.950 1.970 1.840 1.930 166,601 -0.02(-1.03%)
Dec 15, 2010 2.000 2.050 1.940 1.950 132,500 +0.05(+2.63%)
Dec 14, 2010 1.870 1.950 1.850 1.900 74,113 +0.00(+0.00%)
Dec 13, 2010 1.920 2.000 1.860 1.900 131,251 -0.02(-1.04%)
Dec 10, 2010 2.050 2.050 1.860 1.920 287,161 -0.10(-4.95%)
Dec 09, 2010 2.050 2.100 2.010 2.020 131,646 -0.02(-0.98%)
Dec 08, 2010 2.070 2.130 2.010 2.040 159,633 -0.02(-0.97%)
Dec 07, 2010 2.100 2.180 2.030 2.060 119,473 -0.02(-0.96%)
Dec 06, 2010 2.030 2.140 2.010 2.080 137,513 +0.02(+0.97%)
Dec 03, 2010 2.020 2.080 1.980 2.060 229,461 -0.01(-0.48%)
Dec 02, 2010 2.210 2.210 2.050 2.070 287,164 -0.13(-5.91%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.