Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 31, 2007 12.82 13.09 12.39 12.43 70,475 -0.45(-3.49%)
May 30, 2007 12.82 13.06 12.58 12.88 49,338 +0.23(+1.82%)
May 29, 2007 12.55 12.80 12.47 12.65 11,224 +0.38(+3.10%)
May 25, 2007 12.76 12.78 12.27 12.27 45,475 -0.24(-1.92%)
May 24, 2007 12.79 12.97 12.19 12.51 114,820 -0.54(-4.14%)
May 23, 2007 13.47 13.47 13.00 13.05 20,905 -0.34(-2.54%)
May 22, 2007 13.34 13.48 13.20 13.39 11,881 -0.02(-0.15%)
May 21, 2007 13.10 13.62 13.10 13.41 18,610 -0.16(-1.18%)
May 18, 2007 13.18 13.57 13.11 13.57 15,200 +0.31(+2.34%)
May 17, 2007 13.53 13.55 13.20 13.26 21,563 -0.55(-3.98%)
May 16, 2007 13.79 13.94 13.38 13.81 120,301 +0.02(+0.15%)
May 15, 2007 13.51 13.79 13.51 13.79 120,277 +0.29(+2.15%)
May 14, 2007 13.20 13.51 13.00 13.50 50,322 +0.56(+4.33%)
May 11, 2007 12.96 13.06 12.78 12.94 36,137 -0.08(-0.61%)
May 10, 2007 13.32 14.01 12.82 13.02 79,066 -0.58(-4.26%)
May 09, 2007 13.25 14.20 13.25 13.60 152,272 +0.35(+2.64%)
May 08, 2007 12.95 13.80 12.70 13.25 90,170 +0.33(+2.55%)
May 07, 2007 12.91 13.20 12.70 12.92 162,270 -0.05(-0.39%)
May 04, 2007 12.37 13.34 12.37 12.97 289,582 +0.78(+6.40%)
May 03, 2007 11.76 12.29 11.51 12.19 293,085 +0.70(+6.09%)
May 02, 2007 11.40 11.67 11.32 11.49 303,229 +0.20(+1.77%)
May 01, 2007 11.57 11.90 11.25 11.29 293,166 +0.05(+0.49%)
Apr 30, 2007 11.32 11.50 11.05 11.23 51,415 -0.17(-1.45%)
Apr 27, 2007 11.43 11.55 11.32 11.40 78,071 -0.15(-1.30%)
Apr 26, 2007 11.74 11.77 11.34 11.55 118,976 -0.13(-1.11%)
Apr 25, 2007 11.38 11.68 11.31 11.68 48,161 +0.23(+2.01%)
Apr 24, 2007 11.38 11.74 11.31 11.45 53,252 -0.11(-0.95%)
Apr 23, 2007 11.72 11.80 11.28 11.56 135,583 -0.32(-2.69%)
Apr 20, 2007 11.95 11.95 11.63 11.88 53,554 -0.07(-0.59%)
Apr 19, 2007 11.77 11.99 11.57 11.95 77,303 -0.03(-0.25%)
Apr 18, 2007 11.68 12.11 11.55 11.98 71,692 +0.19(+1.61%)
Apr 17, 2007 11.55 11.80 11.45 11.79 117,774 +0.45(+3.97%)
Apr 16, 2007 10.99 11.55 10.90 11.34 129,006 +0.45(+4.13%)
Apr 13, 2007 10.30 10.95 10.24 10.89 160,453 +0.58(+5.63%)
Apr 12, 2007 10.04 10.50 10.04 10.31 32,302 +0.17(+1.68%)
Apr 11, 2007 9.870 10.77 9.800 10.14 48,255 +0.29(+2.94%)
Apr 10, 2007 10.00 10.03 9.750 9.850 48,829 -0.07(-0.71%)
Apr 09, 2007 10.00 10.04 9.750 9.920 70,538 -0.08(-0.80%)
Apr 05, 2007 9.930 10.45 9.750 10.00 334,172 +0.22(+2.25%)
Apr 04, 2007 9.910 9.910 9.750 9.780 185,442 -0.21(-2.10%)
Apr 03, 2007 10.24 10.35 9.760 9.990 311,114 -0.04(-0.40%)
Apr 02, 2007 10.00 10.30 10.00 10.03 256,385 +0.03(+0.30%)
Mar 30, 2007 10.44 10.44 9.760 10.00 97,106 -0.31(-3.01%)
Mar 29, 2007 11.01 11.11 10.02 10.31 410,853 -0.74(-6.70%)
Mar 28, 2007 11.75 11.75 10.75 11.05 155,658 -0.45(-3.91%)
Mar 27, 2007 11.84 11.84 11.32 11.50 252,801 -0.19(-1.63%)
Mar 26, 2007 11.50 11.90 11.26 11.69 753,220 +0.18(+1.56%)
Mar 23, 2007 12.32 12.50 10.75 11.51 1,870,230 -0.78(-6.35%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.