Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2011
4.570
4.628
4.220
4.250
3,423,425
-0.28(-6.18%)
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%)
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
.