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 (%)
Dec 31, 2019 1.392 1.400 1.322 1.390 35,100 -0.05(-3.47%)
Dec 30, 2019 1.420 1.440 1.400 1.440 18,867 -0.05(-3.36%)
Dec 27, 2019 1.340 1.490 1.340 1.490 16,300 +0.09(+6.43%)
Dec 26, 2019 1.410 1.410 1.310 1.400 6,566 -0.02(-1.42%)
Dec 24, 2019 1.300 1.450 1.300 1.420 15,400 +0.14(+10.51%)
Dec 23, 2019 1.260 1.320 1.190 1.285 35,317 +0.05(+4.14%)
Dec 20, 2019 1.200 1.250 1.150 1.234 56,000 +0.08(+7.29%)
Dec 19, 2019 1.360 1.390 1.130 1.150 14,148 -0.16(-12.21%)
Dec 18, 2019 1.400 1.450 1.290 1.310 15,701 +0.10(+8.71%)
Dec 17, 2019 1.100 1.300 1.100 1.205 19,514 -0.08(-5.91%)
Dec 16, 2019 1.250 1.300 1.250 1.281 2,046 +0.08(+6.73%)
Dec 13, 2019 1.190 1.250 1.190 1.200 4,500 +0.01(+0.84%)
Dec 12, 2019 1.110 1.210 1.110 1.190 4,348 +0.08(+7.33%)
Dec 11, 2019 1.060 1.110 1.055 1.109 24,455 +0.01(+0.79%)
Dec 10, 2019 1.050 1.110 1.050 1.100 19,831 -0.03(-2.65%)
Dec 09, 2019 1.180 1.180 1.130 1.130 2,448 -0.03(-2.59%)
Dec 06, 2019 1.180 1.220 1.150 1.160 3,700 -0.03(-2.52%)
Dec 05, 2019 1.150 1.200 1.150 1.190 6,802 +0.05(+4.39%)
Dec 04, 2019 1.150 1.150 1.140 1.140 707 -0.01(-0.87%)
Dec 03, 2019 1.140 1.150 1.140 1.150 2,710 +0.00(+0.00%)
Dec 02, 2019 1.160 1.160 1.130 1.150 4,176 -0.04(-3.36%)
Nov 29, 2019 1.150 1.190 1.091 1.190 4,400 +0.04(+3.48%)
Nov 27, 2019 1.010 1.150 1.010 1.150 14,000 +0.15(+15.00%)
Nov 26, 2019 1.010 1.050 1.000 1.000 6,502 +0.00(+0.00%)
Nov 25, 2019 1.170 1.170 1.000 1.000 10,079 -0.03(-2.91%)
Nov 22, 2019 1.020 1.040 1.020 1.030 700 -0.01(-0.96%)
Nov 21, 2019 1.010 1.050 0.9989 1.040 2,263 +0.00(+0.00%)
Nov 20, 2019 1.000 1.040 1.000 1.040 3,766 +0.04(+4.00%)
Nov 19, 2019 1.040 1.040 0.9900 1.000 4,208 +0.00(+0.40%)
Nov 18, 2019 1.000 1.030 0.9950 0.9960 1,233 -0.04(-3.77%)
Nov 15, 2019 0.9401 1.035 0.9401 1.035 49,500 +0.01(+1.47%)
Nov 14, 2019 1.025 1.025 0.9900 1.020 37,793 -0.03(-3.07%)
Nov 13, 2019 1.100 1.100 1.040 1.052 2,344 -0.05(-4.34%)
Nov 12, 2019 1.030 1.100 1.030 1.100 3,572 -0.05(-4.35%)
Nov 11, 2019 1.130 1.150 1.080 1.150 2,004 +0.07(+6.48%)
Nov 08, 2019 1.150 1.290 1.080 1.080 15,300 -0.11(-9.24%)
Nov 07, 2019 1.160 1.190 1.160 1.190 1,802 +0.00(+0.00%)
Nov 06, 2019 1.200 1.250 1.180 1.190 13,110 +0.01(+0.85%)
Nov 05, 2019 1.170 1.250 1.150 1.180 25,193 -0.02(-1.67%)
Nov 04, 2019 1.030 1.210 1.030 1.200 19,014 +0.17(+16.27%)
Nov 01, 2019 1.000 1.032 1.000 1.032 1,700 -0.05(-4.44%)
Oct 31, 2019 1.110 1.110 0.9850 1.080 17,929 -0.02(-1.82%)
Oct 30, 2019 1.150 1.204 1.100 1.100 3,879 -0.02(-1.79%)
Oct 29, 2019 1.210 1.246 1.120 1.120 11,753 -0.05(-4.08%)
Oct 28, 2019 1.175 1.180 1.157 1.168 11,731 +0.02(+1.67%)
Oct 25, 2019 1.135 1.149 1.135 1.149 6,500 +0.10(+9.38%)
Oct 24, 2019 1.120 1.144 0.9646 1.050 8,608 -0.08(-7.08%)
Oct 23, 2019 1.170 1.290 1.130 1.130 30,723 -0.03(-2.59%)
Oct 22, 2019 1.110 1.160 1.070 1.160 11,141 +0.06(+5.45%)
Oct 21, 2019 1.070 1.143 1.040 1.100 21,091 +0.11(+10.55%)
Oct 18, 2019 0.9840 1.035 0.9840 0.9950 4,400 -0.03(-2.93%)
Oct 17, 2019 1.000 1.025 0.9810 1.025 4,742 +0.03(+3.50%)
Oct 16, 2019 0.9900 0.9921 0.9873 0.9903 6,870 +0.03(+2.71%)
Oct 15, 2019 0.9500 0.9670 0.9500 0.9642 4,943 -0.01(-1.20%)
Oct 14, 2019 0.9760 0.9760 0.9500 0.9759 5,009 +0.02(+2.62%)
Oct 11, 2019 0.9700 0.9700 0.9510 0.9510 4,900 -0.02(-2.46%)
Oct 10, 2019 0.9750 0.9750 0.9750 0.9750 525 -0.00(-0.05%)
Oct 09, 2019 0.9400 1.010 0.9400 0.9755 11,193 +0.02(+1.61%)
Oct 08, 2019 0.9900 0.9900 0.9400 0.9600 20,174 -0.04(-4.00%)
Oct 07, 2019 0.9706 1.040 0.9706 1.000 23,047 +0.01(+1.01%)
Oct 04, 2019 0.9900 0.9905 0.9795 0.9900 27,100 +0.03(+2.78%)
Oct 03, 2019 1.000 1.000 0.9500 0.9632 23,345 -0.04(-3.68%)
Oct 02, 2019 0.9700 1.030 0.9600 1.000 19,561 +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.