Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glowpoint Inc (NY: GLOW )

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 (%)
Jan 31, 2017 0.3494 0.3494 0.3231 0.3231 1,736 -0.01(-3.84%)
Jan 30, 2017 0.3200 0.3600 0.3200 0.3360 11,271 +0.02(+5.00%)
Jan 27, 2017 0.3000 0.3200 0.2950 0.3200 28,526 +0.04(+14.29%)
Jan 26, 2017 0.2730 0.3000 0.2500 0.2800 47,924 +0.01(+3.70%)
Jan 25, 2017 0.2726 0.2726 0.2500 0.2700 6,030 -0.00(-0.77%)
Jan 24, 2017 0.2645 0.2726 0.2627 0.2721 2,361 +0.02(+8.80%)
Jan 23, 2017 0.2726 0.2726 0.2501 0.2501 469 -0.01(-5.48%)
Jan 20, 2017 0.2729 0.2729 0.2503 0.2646 1,201 -0.00(-1.05%)
Jan 19, 2017 0.2699 0.2699 0.2674 0.2674 417 +0.01(+2.85%)
Jan 18, 2017 0.2502 0.2601 0.2501 0.2600 2,652 +0.00(+0.00%)
Jan 17, 2017 0.2704 0.2704 0.2504 0.2600 1,960 +0.00(+0.00%)
Jan 13, 2017 0.2600 0.2600 0.2600 0 -0.00(-0.50%)
Jan 12, 2017 0.2614 0.2744 0.2400 0.2613 20,084 -0.00(-0.04%)
Jan 11, 2017 0.2915 0.2915 0.2600 0.2614 3,450 -0.01(-3.19%)
Jan 10, 2017 0.2700 0.2900 0.2600 0.2700 25,132 -0.01(-5.26%)
Jan 09, 2017 0.2719 0.2851 0.2519 0.2850 14,314 +0.01(+5.56%)
Jan 06, 2017 0.2601 0.2780 0.2600 0.2700 1,964 +0.01(+3.85%)
Jan 05, 2017 0.2650 0.2800 0.2600 0.2600 16,945 -0.00(-0.95%)
Jan 04, 2017 0.2450 0.2650 0.2450 0.2625 14,074 -0.01(-2.78%)
Jan 03, 2017 0.2600 0.2800 0.2200 0.2700 41,828 +0.00(+1.50%)
Dec 30, 2016 0.2660 0.2660 0.2660 0 -0.03(-11.27%)
Dec 29, 2016 0.2704 0.3000 0.2300 0.2998 16,052 +0.03(+9.82%)
Dec 28, 2016 0.2866 0.2888 0.2400 0.2730 62,854 -0.02(-5.86%)
Dec 27, 2016 0.3300 0.3369 0.2356 0.2900 36,775 -0.02(-6.45%)
Dec 23, 2016 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Dec 22, 2016 0.2600 0.2800 0.2600 0.2800 13,282 +0.00(+0.72%)
Dec 21, 2016 0.2520 0.2780 0.2400 0.2780 281,093 +0.02(+5.90%)
Dec 20, 2016 0.2600 0.2790 0.2500 0.2625 58,984 -0.01(-2.78%)
Dec 19, 2016 0.2900 0.2900 0.2650 0.2700 30,564 -0.01(-3.33%)
Dec 16, 2016 0.2801 0.2920 0.2570 0.2793 18,684 -0.03(-9.90%)
Dec 15, 2016 0.3100 0.3100 0.2800 0.3100 4,115 +0.01(+3.99%)
Dec 14, 2016 0.3068 0.3080 0.2901 0.2981 1,869 +0.00(+1.22%)
Dec 13, 2016 0.3150 0.3400 0.2500 0.2945 104,274 -0.02(-6.51%)
Dec 12, 2016 0.2501 0.3600 0.2500 0.3150 292,865 +0.06(+24.51%)
Dec 09, 2016 0.2630 0.2800 0.2510 0.2530 211,777 -0.00(-0.71%)
Dec 08, 2016 0.2599 0.3200 0.1400 0.2548 206,509 -0.00(-0.08%)
Dec 07, 2016 0.2700 0.2780 0.2500 0.2550 41,663 -0.02(-7.07%)
Dec 06, 2016 0.2561 0.2933 0.2561 0.2744 29,903 +0.01(+4.73%)
Dec 05, 2016 0.2700 0.2700 0.2300 0.2620 159,957 -0.00(-0.98%)
Dec 01, 2016 0.2646 1 +0.01(+3.76%)
Nov 30, 2016 0.2600 0.2699 0.2401 0.2550 11,685 -0.00(-0.86%)
Nov 29, 2016 0.2700 0.2700 0.2572 0.2572 596 +0.01(+2.84%)
Nov 28, 2016 0.2778 0.2800 0.2501 0.2501 9,693 -0.02(-9.05%)
Nov 25, 2016 0.2701 0.2900 0.2700 0.2750 7,731 -0.00(-0.97%)
Nov 23, 2016 0.2777 0.2777 0.2777 0 +0.01(+2.85%)
Nov 22, 2016 0.2784 0.2899 0.2700 0.2700 29,793 -0.02(-6.90%)
Nov 21, 2016 0.2979 0.2979 0.2900 0.2900 300 +0.01(+1.75%)
Nov 18, 2016 0.2966 0.2966 0.2850 0.2850 3,600 -0.01(-1.72%)
Nov 17, 2016 0.3396 0.3396 0.3396 0.2900 4,145 +0.00(+0.00%)
Nov 16, 2016 0.2600 0.2938 0.2600 0.2900 19,105 +0.00(+1.51%)
Nov 15, 2016 0.3500 0.3500 0.2617 0.2857 11,418 -0.06(-18.37%)
Nov 14, 2016 0.3500 0.3501 0.3500 0.3500 6,258 -0.02(-5.41%)
Nov 11, 2016 0.3700 0.3700 0.3700 0.3700 101 +0.01(+3.64%)
Nov 10, 2016 0.3491 0.3700 0.3491 0.3570 3,141 -0.01(-3.51%)
Nov 09, 2016 0.3300 0.3700 0.3300 0.3700 11,664 +0.04(+11.65%)
Nov 08, 2016 0.3230 0.3381 0.3230 0.3314 725 +0.00(+0.39%)
Nov 07, 2016 0.3633 0.3651 0.2807 0.3301 7,404 -0.03(-8.94%)
Nov 04, 2016 0.3489 0.3698 0.3489 0.3625 1,418 +0.01(+4.23%)
Nov 03, 2016 0.3650 0.3885 0.3410 0.3478 2,907 -0.02(-4.61%)
Nov 02, 2016 0.3483 0.3800 0.3483 0.3646 3,005 -0.01(-2.75%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.