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 (%)
Nov 30, 2017 0.4000 0.4048 0.3575 0.3761 564,251 -0.01(-3.59%)
Nov 29, 2017 0.4201 0.4470 0.3873 0.3901 1,073,398 -0.01(-2.48%)
Nov 28, 2017 0.4361 0.4741 0.3630 0.4000 1,624,322 -0.12(-22.93%)
Nov 27, 2017 0.3600 0.6490 0.3412 0.5190 8,165,007 +0.21(+67.42%)
Nov 24, 2017 0.2800 0.3100 0.2800 0.3100 322,534 +0.02(+6.53%)
Nov 22, 2017 0.3000 0.3098 0.2902 0.2910 225,812 -0.00(-1.36%)
Nov 21, 2017 0.3200 0.3288 0.2950 0.2950 404,915 -0.02(-6.65%)
Nov 20, 2017 0.2890 0.3160 0.2800 0.3160 726,074 +0.02(+5.33%)
Nov 17, 2017 0.2600 0.3100 0.2599 0.3000 1,255,029 +0.04(+15.38%)
Nov 16, 2017 0.2506 0.2632 0.2460 0.2600 266,311 +0.00(+1.44%)
Nov 15, 2017 0.2500 0.2600 0.2498 0.2563 131,509 -0.01(-4.22%)
Nov 14, 2017 0.2710 0.2890 0.2500 0.2676 399,904 +0.01(+2.88%)
Nov 13, 2017 0.2551 0.2647 0.2486 0.2601 330,747 +0.01(+4.04%)
Nov 10, 2017 0.2550 0.2600 0.2500 0.2500 58,126 -0.01(-3.85%)
Nov 09, 2017 0.2580 0.2640 0.2499 0.2600 368,725 -0.01(-3.31%)
Nov 08, 2017 0.2600 0.2692 0.2550 0.2689 25,537 +0.01(+4.39%)
Nov 07, 2017 0.2690 0.2727 0.2530 0.2576 128,321 -0.01(-3.63%)
Nov 06, 2017 0.2700 0.2750 0.2519 0.2673 128,473 +0.01(+1.91%)
Nov 03, 2017 0.2550 0.2624 0.2519 0.2623 39,775 -0.00(-0.15%)
Nov 02, 2017 0.2653 0.2664 0.2450 0.2627 159,561 -0.00(-1.43%)
Nov 01, 2017 0.2680 0.2745 0.2619 0.2665 56,188 -0.01(-2.99%)
Oct 31, 2017 0.2733 0.2800 0.2651 0.2747 78,848 +0.00(+0.51%)
Oct 30, 2017 0.2909 0.2775 0.2733 125,922 -0.00(-1.51%)
Oct 27, 2017 0.2700 0.3051 0.2700 0.2775 300,235 +0.01(+2.17%)
Oct 26, 2017 0.2600 0.2835 0.2600 0.2716 77,763 -0.01(-1.81%)
Oct 25, 2017 0.2790 0.3000 0.2700 0.2766 881,315 +0.01(+2.67%)
Oct 24, 2017 0.2550 0.2750 0.2550 0.2694 395,966 +0.01(+2.82%)
Oct 23, 2017 0.2488 0.2800 0.2359 0.2620 1,717,448 +0.02(+6.68%)
Oct 20, 2017 0.2300 0.2498 0.2300 0.2456 125,946 -0.00(-0.93%)
Oct 19, 2017 0.2430 0.2489 0.2100 0.2479 215,160 +0.00(+2.02%)
Oct 18, 2017 0.2480 0.2497 0.2315 0.2430 285,745 +0.00(+0.33%)
Oct 17, 2017 0.2500 0.2500 0.2321 0.2422 217,730 -0.00(-1.94%)
Oct 16, 2017 0.2450 0.2549 0.2450 0.2470 57,653 -0.01(-3.14%)
Oct 13, 2017 0.2550 0.2578 0.2441 0.2550 209,204 +0.00(+0.99%)
Oct 12, 2017 0.2500 0.2620 0.2401 0.2525 285,815 -0.00(-0.20%)
Oct 11, 2017 0.2569 0.2600 0.2475 0.2530 357,501 -0.00(-0.78%)
Oct 10, 2017 0.2550 0.2649 0.2280 0.2550 1,342,196 -0.00(-0.04%)
Oct 09, 2017 0.2500 0.3300 0.2450 0.2551 5,289,422 -0.00(-0.74%)
Oct 06, 2017 0.2550 0.2580 0.2516 0.2570 124,051 -0.00(-0.62%)
Oct 05, 2017 0.2500 0.2640 0.2500 0.2586 28,212 +0.01(+2.05%)
Oct 04, 2017 0.2620 0.2650 0.2500 0.2534 496,468 -0.00(-1.02%)
Oct 03, 2017 0.2530 0.2630 0.2450 0.2560 261,287 +0.00(+1.19%)
Oct 02, 2017 0.2600 0.2605 0.2500 0.2530 182,537 +0.00(+1.00%)
Sep 29, 2017 0.2510 0.2585 0.2400 0.2505 220,127 -0.01(-3.09%)
Sep 28, 2017 0.2677 0.2689 0.2505 0.2585 262,406 +0.00(+1.37%)
Sep 27, 2017 0.2690 0.2800 0.2540 0.2550 489,715 -0.01(-5.20%)
Sep 26, 2017 0.2590 0.3100 0.2550 0.2690 2,637,352 +0.02(+7.51%)
Sep 25, 2017 0.2600 0.2749 0.2499 0.2502 424,307 -0.02(-8.35%)
Sep 22, 2017 0.2750 0.2800 0.2650 0.2730 123,947 -0.00(-0.73%)
Sep 21, 2017 0.2690 0.2800 0.2505 0.2750 654,414 +0.01(+2.27%)
Sep 20, 2017 0.2150 0.2693 0.1875 0.2689 434,818 -0.00(-0.41%)
Sep 19, 2017 0.2710 0.2760 0.2650 0.2700 210,781 +0.00(+0.00%)
Sep 18, 2017 0.2865 0.2889 0.2650 0.2700 456,196 +0.00(+1.31%)
Sep 15, 2017 0.2700 0.2970 0.2665 0.2665 1,966,552 -0.00(-0.19%)
Sep 14, 2017 0.2700 0.2735 0.2670 0.2670 50,568 -0.01(-2.38%)
Sep 13, 2017 0.2700 0.2750 0.2670 0.2735 160,050 -0.00(-0.55%)
Sep 12, 2017 0.2750 0.2750 0.2620 0.2750 152,089 +0.00(+0.00%)
Sep 11, 2017 0.2750 0.2800 0.2731 0.2750 32,794 -0.00(-1.72%)
Sep 08, 2017 0.2825 0.2825 0.2750 0.2798 34,763 -0.00(-0.07%)
Sep 07, 2017 0.2840 0.2840 0.2780 0.2800 40,236 -0.00(-0.88%)
Sep 06, 2017 0.2850 0.2870 0.2620 0.2825 86,615 -0.00(-0.88%)
Sep 05, 2017 0.2940 0.2940 0.2750 0.2850 303,821 +0.00(+1.79%)
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.