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 (%)
May 28, 2010 1.280 1.350 1.250 1.260 59,346 -0.02(-1.56%)
May 27, 2010 1.290 1.320 1.260 1.280 96,009 -0.04(-3.03%)
May 26, 2010 1.240 1.320 1.161 1.320 88,070 +0.18(+15.79%)
May 25, 2010 1.180 1.250 1.120 1.140 78,271 -0.06(-5.00%)
May 24, 2010 1.200 1.250 1.160 1.200 32,067 +0.02(+1.69%)
May 21, 2010 1.160 1.260 1.140 1.180 21,243 +0.01(+0.85%)
May 20, 2010 1.260 1.280 1.170 1.170 77,078 -0.12(-9.30%)
May 19, 2010 1.330 1.330 1.220 1.290 53,600 -0.06(-4.44%)
May 18, 2010 1.320 1.380 1.320 1.350 11,945 +0.03(+2.27%)
May 17, 2010 1.340 1.419 1.240 1.320 50,933 -0.05(-3.65%)
May 14, 2010 1.400 1.400 1.300 1.370 63,234 -0.05(-3.52%)
May 13, 2010 1.380 1.420 1.370 1.420 36,912 +0.05(+3.65%)
May 12, 2010 1.380 1.449 1.360 1.370 72,901 -0.01(-0.73%)
May 11, 2010 1.370 1.400 1.310 1.380 61,237 +0.11(+8.67%)
May 10, 2010 1.310 1.340 1.231 1.270 234,787 +0.03(+2.42%)
May 07, 2010 1.140 1.250 1.140 1.240 143,788 +0.01(+0.81%)
May 06, 2010 1.350 1.450 1.080 1.230 345,437 -0.12(-8.89%)
May 05, 2010 1.300 1.430 1.260 1.350 196,034 -0.04(-2.88%)
May 04, 2010 1.430 1.450 1.320 1.390 136,246 -0.05(-3.47%)
May 03, 2010 1.590 1.600 1.430 1.440 100,893 -0.11(-7.10%)
Apr 30, 2010 1.300 1.558 1.300 1.550 153,797 +0.27(+21.09%)
Apr 29, 2010 1.390 1.490 1.280 1.280 81,681 -0.12(-8.57%)
Apr 28, 2010 1.460 1.619 1.400 1.400 367,381 -0.15(-9.68%)
Apr 27, 2010 1.510 1.660 1.450 1.550 537,767 -0.11(-6.63%)
Apr 26, 2010 1.350 1.690 1.300 1.660 960,783 +0.23(+16.38%)
Apr 23, 2010 1.080 1.450 1.040 1.426 1,035,245 +0.34(+30.86%)
Apr 22, 2010 1.070 1.190 1.030 1.090 188,718 +0.05(+4.81%)
Apr 21, 2010 1.000 1.040 0.9500 1.040 162,507 +0.03(+2.97%)
Apr 20, 2010 1.020 1.050 0.9900 1.010 82,372 +0.00(+0.00%)
Apr 19, 2010 1.030 1.050 1.010 1.010 33,224 -0.02(-1.94%)
Apr 16, 2010 1.190 1.190 1.000 1.030 193,843 -0.08(-7.21%)
Apr 15, 2010 1.160 1.190 1.100 1.110 107,100 -0.08(-6.72%)
Apr 14, 2010 1.210 1.210 1.161 1.190 24,349 +0.00(+0.00%)
Apr 13, 2010 1.110 1.200 1.100 1.190 100,713 +0.02(+1.71%)
Apr 12, 2010 1.030 1.350 1.020 1.170 569,246 +0.17(+17.00%)
Apr 09, 2010 0.9900 1.020 0.9900 1.000 25,321 +0.01(+1.01%)
Apr 08, 2010 1.040 1.050 0.9700 0.9900 27,455 -0.06(-5.71%)
Apr 07, 2010 1.020 1.060 1.020 1.050 23,133 +0.01(+0.96%)
Apr 06, 2010 1.000 1.050 0.9900 1.040 48,970 +0.04(+4.00%)
Apr 05, 2010 1.020 1.020 0.9900 1.000 20,595 +0.00(+0.00%)
Apr 01, 2010 0.9800 1.000 1.000 1.000 79,300 +0.02(+2.04%)
Mar 31, 2010 0.9900 1.000 0.9420 0.9800 76,786 -0.01(-1.01%)
Mar 30, 2010 1.010 1.010 0.9900 0.9900 5,500 -0.01(-1.00%)
Mar 29, 2010 1.020 1.020 1.000 1.000 18,887 +0.00(+0.00%)
Mar 26, 2010 1.000 1.050 1.000 1.000 23,819 -0.01(-0.99%)
Mar 25, 2010 1.000 1.010 0.9905 1.010 72,934 +0.01(+1.00%)
Mar 24, 2010 0.9900 1.010 0.9840 1.000 49,241 +0.01(+1.01%)
Mar 23, 2010 1.000 1.010 0.9900 0.9900 38,448 -0.01(-1.00%)
Mar 22, 2010 1.000 1.000 0.9700 1.000 25,576 +0.00(+0.00%)
Mar 19, 2010 1.010 1.010 1.000 1.000 15,610 +0.00(+0.00%)
Mar 18, 2010 0.9800 1.000 0.9800 1.000 28,900 +0.03(+3.09%)
Mar 17, 2010 0.9900 0.9900 0.9700 0.9700 40,971 -0.01(-1.02%)
Mar 16, 2010 0.9700 0.9900 0.9500 0.9800 20,078 +0.02(+2.08%)
Mar 15, 2010 0.9970 1.000 0.9521 0.9600 8,300 -0.01(-1.03%)
Mar 12, 2010 1.010 1.010 0.9700 0.9700 27,304 -0.05(-4.90%)
Mar 11, 2010 1.030 1.040 0.9500 1.020 68,837 -0.01(-0.97%)
Mar 10, 2010 0.9800 1.040 0.9800 1.030 47,615 +0.05(+5.10%)
Mar 09, 2010 0.9500 0.9800 0.9300 0.9800 42,178 +0.05(+5.39%)
Mar 08, 2010 0.8800 0.9300 0.8800 0.9299 14,675 +0.02(+2.22%)
Mar 05, 2010 0.9200 0.9200 0.8635 0.9097 36,051 +0.02(+2.21%)
Mar 04, 2010 0.8500 0.9000 0.8500 0.8900 38,918 +0.04(+4.71%)
Mar 03, 2010 0.8935 0.9200 0.8500 0.8500 54,012 -0.06(-6.08%)
Mar 02, 2010 0.9500 0.9500 0.9000 0.9050 54,630 -0.01(-1.15%)
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.