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 (%)
Oct 30, 2015 0.5900 0.5900 0.5606 0.5900 14,241 +0.01(+1.72%)
Oct 29, 2015 0.5701 0.5890 0.5701 0.5800 10,409 +0.04(+7.41%)
Oct 28, 2015 0.5699 0.5699 0.5200 0.5400 18,713 +0.00(+0.00%)
Oct 27, 2015 0.5700 0.5700 0.5400 0.5400 4,139 +0.00(+0.63%)
Oct 26, 2015 0.5000 0.5366 0.5000 0.5366 19,056 +0.04(+7.32%)
Oct 23, 2015 0.4700 0.5800 0.4700 0.5000 66,944 -0.06(-10.71%)
Oct 21, 2015 0.5800 0.5600 0.5600 0.5600 55,700 -0.02(-3.45%)
Oct 20, 2015 0.5500 0.5800 0.5200 0.5800 12,221 +0.06(+11.97%)
Oct 19, 2015 0.5000 0.5300 0.4950 0.5180 85,012 +0.02(+3.60%)
Oct 16, 2015 0.5000 0.5200 0.4501 0.5000 150,892 -0.00(-0.64%)
Oct 15, 2015 0.5099 0.5200 0.4951 0.5032 48,296 -0.01(-2.86%)
Oct 14, 2015 0.5266 0.5266 0.5100 0.5180 25,558 -0.00(-0.38%)
Oct 13, 2015 0.5300 0.5395 0.5100 0.5200 84,931 -0.01(-1.89%)
Oct 12, 2015 0.5300 0.5300 0.5300 0.5300 116 -0.03(-5.36%)
Oct 09, 2015 0.5199 0.5600 0.4900 0.5600 125,339 +0.04(+6.67%)
Oct 08, 2015 0.5200 0.5500 0.5126 0.5250 44,567 +0.01(+0.96%)
Oct 07, 2015 0.5500 0.5870 0.5200 0.5200 75,324 -0.07(-11.61%)
Oct 06, 2015 0.5697 0.5900 0.5420 0.5883 55,991 -0.00(-0.29%)
Oct 05, 2015 0.5700 0.5900 0.5670 0.5900 4,251 +0.00(+0.00%)
Oct 02, 2015 0.5900 0.5900 0.4655 0.5900 30,946 +0.01(+1.44%)
Oct 01, 2015 0.5790 0.5900 0.5790 0.5816 1,632 +0.00(+0.45%)
Sep 30, 2015 0.5790 0.5900 0.5790 0.5790 1,331 -0.00(-0.17%)
Sep 29, 2015 0.5850 0.5850 0.5600 0.5800 11,152 -0.01(-1.69%)
Sep 28, 2015 0.6199 0.6200 0.5540 0.5900 31,677 -0.04(-6.05%)
Sep 25, 2015 0.6197 0.6300 0.5300 0.6280 13,470 +0.05(+8.28%)
Sep 24, 2015 0.5900 0.6000 0.5800 0.5800 11,697 -0.02(-3.33%)
Sep 23, 2015 0.5702 0.6000 0.5702 0.6000 11,990 +0.01(+1.69%)
Sep 22, 2015 0.6000 0.6000 0.5600 0.5900 19,758 -0.02(-3.28%)
Sep 21, 2015 0.6600 0.6900 0.5800 0.6100 90,164 -0.37(-37.76%)
Sep 18, 2015 0.5600 0.9800 0.5500 0.9800 552,500 +0.44(+81.48%)
Sep 17, 2015 0.5900 0.5900 0.5400 0.5400 900 -0.05(-8.16%)
Sep 16, 2015 0.6140 0.6180 0.5400 0.5880 24,775 +0.00(+0.17%)
Sep 15, 2015 0.5900 0.6206 0.5800 0.5870 11,780 +0.03(+4.82%)
Sep 14, 2015 0.6400 0.6400 0.5600 0.5600 6,006 -0.04(-6.67%)
Sep 11, 2015 0.5540 0.6100 0.5540 0.6000 8,200 +0.02(+3.45%)
Sep 10, 2015 0.6000 0.6260 0.5600 0.5800 16,102 -0.01(-2.24%)
Sep 09, 2015 0.5800 0.6100 0.5500 0.5933 7,697 +0.00(+0.56%)
Sep 08, 2015 0.5700 0.5902 0.5600 0.5900 5,200 +0.01(+1.72%)
Sep 04, 2015 0.5900 0.5800 0.5800 0.5800 5,200 -0.02(-3.33%)
Sep 03, 2015 0.6148 0.6262 0.5700 0.6000 9,439 +0.04(+7.14%)
Sep 02, 2015 0.6400 0.6400 0.5600 0.5600 5,128 -0.04(-6.67%)
Sep 01, 2015 0.5800 0.6200 0.5600 0.6000 13,260 +0.01(+1.69%)
Aug 31, 2015 0.5500 0.6100 0.5480 0.5900 10,972 +0.02(+3.96%)
Aug 28, 2015 0.5800 0.6321 0.5500 0.5675 36,271 -0.02(-3.81%)
Aug 27, 2015 0.6000 0.6200 0.5300 0.5900 22,652 +0.01(+1.72%)
Aug 26, 2015 0.6500 0.6500 0.5800 0.5800 11,602 -0.07(-10.77%)
Aug 25, 2015 0.6800 0.6800 0.6500 0.6500 684 -0.04(-5.80%)
Aug 24, 2015 0.7010 0.7010 0.6900 0.6900 531 -0.05(-6.76%)
Aug 21, 2015 0.7000 0.7400 0.5543 0.7400 23,377 +0.04(+5.71%)
Aug 20, 2015 0.6902 0.7100 0.5950 0.7000 19,755 +0.00(+0.00%)
Aug 19, 2015 0.6900 0.7000 0.6600 0.7000 1,205 +0.05(+7.69%)
Aug 18, 2015 0.7000 0.7000 0.6500 0.6500 6,201 -0.04(-5.80%)
Aug 17, 2015 0.7008 0.7100 0.6700 0.6900 2,416 -0.01(-1.43%)
Aug 14, 2015 0.7000 0.7100 0.6100 0.7000 20,741 -0.01(-1.41%)
Aug 13, 2015 0.7030 0.7100 0.7030 0.7100 1,567 +0.00(+0.00%)
Aug 12, 2015 0.7000 0.7100 0.6800 0.7100 9,190 +0.00(+0.00%)
Aug 11, 2015 0.7300 0.7300 0.7000 0.7100 5,706 -0.05(-6.58%)
Aug 10, 2015 0.7800 0.7800 0.7600 0.7600 479 +0.03(+4.11%)
Aug 07, 2015 0.7600 0.7600 0.7300 0.7300 1,383 -0.04(-5.19%)
Aug 06, 2015 0.7900 0.8000 0.7700 0.7700 1,760 -0.01(-1.28%)
Aug 05, 2015 0.7777 0.7800 0.7777 0.7800 1,104 +0.00(+0.00%)
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.