Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 24, 2011 3.970 4.200 3.940 3.960 1,556,066 -0.01(-0.25%)
May 23, 2011 3.840 4.080 3.690 3.970 2,239,248 +0.06(+1.53%)
May 20, 2011 4.060 4.250 3.870 3.910 3,661,205 -0.22(-5.33%)
May 19, 2011 3.730 4.350 3.580 4.130 6,562,246 +0.70(+20.41%)
May 18, 2011 3.330 3.630 3.330 3.430 1,657,035 +0.10(+3.00%)
May 17, 2011 3.360 3.390 3.170 3.330 1,334,816 -0.06(-1.77%)
May 16, 2011 3.670 3.710 3.330 3.390 1,933,272 -0.32(-8.63%)
May 13, 2011 3.780 3.780 3.650 3.710 568,385 -0.03(-0.80%)
May 12, 2011 3.800 3.850 3.740 3.740 565,308 -0.09(-2.35%)
May 11, 2011 3.860 3.860 3.670 3.830 1,374,527 -0.05(-1.29%)
May 10, 2011 3.810 3.950 3.760 3.880 999,645 +0.07(+1.84%)
May 09, 2011 3.960 3.960 3.800 3.810 995,838 -0.13(-3.30%)
May 06, 2011 4.070 4.070 3.870 3.940 707,388 -0.01(-0.25%)
May 05, 2011 4.010 4.060 3.850 3.950 1,430,667 -0.10(-2.47%)
May 04, 2011 4.110 4.540 3.920 4.050 6,498,947 +0.23(+6.02%)
May 03, 2011 3.960 3.960 3.700 3.820 1,530,651 -0.04(-1.04%)
May 02, 2011 3.890 4.040 3.810 3.860 1,026,045 -0.13(-3.26%)
Apr 29, 2011 3.920 4.060 3.920 3.990 690,262 +0.07(+1.79%)
Apr 28, 2011 4.010 4.020 3.900 3.920 631,337 -0.06(-1.51%)
Apr 27, 2011 4.170 4.200 3.910 3.980 1,193,974 -0.14(-3.40%)
Apr 26, 2011 3.820 4.280 3.750 4.120 3,478,051 +0.33(+8.71%)
Apr 25, 2011 3.780 3.810 3.680 3.790 928,406 +0.05(+1.34%)
Apr 21, 2011 3.910 3.920 3.690 3.740 1,611,145 -0.13(-3.36%)
Apr 20, 2011 3.940 4.050 3.820 3.870 1,769,410 +0.04(+1.04%)
Apr 19, 2011 3.980 4.000 3.700 3.830 1,708,992 -0.17(-4.25%)
Apr 18, 2011 4.080 4.080 3.910 4.000 1,233,136 -0.11(-2.68%)
Apr 15, 2011 4.090 4.200 4.010 4.110 1,020,362 +0.01(+0.24%)
Apr 14, 2011 3.920 4.200 3.710 4.100 1,785,370 +0.23(+5.94%)
Apr 13, 2011 3.790 4.020 3.720 3.870 769,789 +0.09(+2.38%)
Apr 12, 2011 3.640 3.920 3.630 3.780 1,296,976 +0.13(+3.56%)
Apr 11, 2011 3.830 3.830 3.590 3.650 1,452,418 -0.13(-3.44%)
Apr 08, 2011 4.130 4.130 3.750 3.780 1,823,219 -0.32(-7.80%)
Apr 07, 2011 4.180 4.190 4.000 4.100 628,579 -0.04(-0.97%)
Apr 06, 2011 4.270 4.290 3.980 4.140 1,134,072 -0.02(-0.48%)
Apr 05, 2011 4.280 4.280 4.070 4.160 981,207 -0.12(-2.80%)
Apr 04, 2011 4.270 4.420 4.200 4.280 1,475,906 +0.10(+2.39%)
Apr 01, 2011 4.460 4.480 4.120 4.180 1,185,905 -0.14(-3.24%)
Mar 31, 2011 4.250 4.360 4.150 4.320 1,364,022 +0.05(+1.17%)
Mar 30, 2011 4.210 4.400 4.140 4.270 1,940,845 +0.21(+5.17%)
Mar 29, 2011 4.130 4.170 4.020 4.060 697,114 -0.04(-0.98%)
Mar 28, 2011 4.220 4.290 4.050 4.100 1,173,246 +0.06(+1.49%)
Mar 25, 2011 4.070 4.230 3.930 4.040 2,034,270 +0.03(+0.75%)
Mar 24, 2011 3.680 4.090 3.620 4.010 2,763,410 +0.41(+11.39%)
Mar 23, 2011 3.630 3.750 3.560 3.600 905,928 -0.03(-0.83%)
Mar 22, 2011 3.670 3.670 3.550 3.630 605,773 -0.05(-1.36%)
Mar 21, 2011 3.660 3.890 3.600 3.680 1,045,287 +0.02(+0.55%)
Mar 18, 2011 3.690 3.840 3.650 3.660 1,399,945 +0.05(+1.39%)
Mar 17, 2011 3.590 3.680 3.530 3.610 919,119 +0.09(+2.70%)
Mar 16, 2011 3.540 3.690 3.440 3.515 1,653,622 +0.02(+0.72%)
Mar 15, 2011 3.050 3.530 3.010 3.490 2,648,324 +0.08(+2.35%)
Mar 14, 2011 3.350 3.450 3.220 3.410 1,613,468 +0.00(+0.00%)
Mar 11, 2011 3.350 3.525 3.345 3.410 2,127,010 -0.17(-4.75%)
Mar 10, 2011 3.780 3.780 3.500 3.580 2,490,564 -0.30(-7.73%)
Mar 09, 2011 3.900 4.070 3.850 3.880 1,484,131 -0.09(-2.27%)
Mar 08, 2011 3.830 4.100 3.710 3.970 2,216,628 +0.07(+1.79%)
Mar 07, 2011 3.920 3.930 3.500 3.900 5,782,784 -0.07(-1.76%)
Mar 04, 2011 4.200 4.290 3.950 3.970 2,351,401 -0.25(-5.92%)
Mar 03, 2011 4.360 4.380 4.050 4.220 2,500,923 -0.02(-0.47%)
Mar 02, 2011 4.190 4.480 4.010 4.240 3,646,947 -0.01(-0.24%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.