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, 2013 1.330 1.380 1.380 1.380 36,400 +0.05(+3.76%)
Dec 30, 2013 1.330 1.331 1.330 1.330 8,842 +0.00(+0.00%)
Dec 27, 2013 1.360 1.360 1.330 1.330 506 -0.04(-2.91%)
Dec 26, 2013 1.310 1.370 1.300 1.370 30,255 +0.05(+3.78%)
Dec 24, 2013 1.300 1.350 1.269 1.320 10,651 -0.03(-2.22%)
Dec 23, 2013 1.250 1.390 1.250 1.350 32,922 +0.00(+0.00%)
Dec 20, 2013 1.390 1.400 1.300 1.350 14,321 -0.04(-2.88%)
Dec 19, 2013 1.340 1.400 1.300 1.390 20,341 +0.03(+2.21%)
Dec 18, 2013 1.351 1.380 1.300 1.360 31,485 +0.02(+1.49%)
Dec 17, 2013 1.390 1.410 1.320 1.340 48,340 -0.03(-2.19%)
Dec 16, 2013 1.310 1.400 1.310 1.370 57,474 +0.03(+2.25%)
Dec 13, 2013 1.390 1.400 1.270 1.340 71,419 -0.01(-0.75%)
Dec 12, 2013 1.270 1.360 1.270 1.350 23,243 -0.03(-2.17%)
Dec 11, 2013 1.280 1.410 1.280 1.380 17,371 -0.00(-0.01%)
Dec 10, 2013 1.280 1.380 1.280 1.380 4,743 +0.04(+2.99%)
Dec 09, 2013 1.270 1.390 1.270 1.340 8,490 -0.01(-0.74%)
Dec 06, 2013 1.399 1.400 1.300 1.350 25,700 +0.01(+0.75%)
Dec 05, 2013 1.310 1.360 1.270 1.340 21,238 +0.01(+0.75%)
Dec 04, 2013 1.350 1.350 1.300 1.330 17,862 -0.04(-2.92%)
Dec 03, 2013 1.400 1.400 1.320 1.370 32,302 -0.03(-2.14%)
Dec 02, 2013 1.450 1.450 1.380 1.400 36,200 -0.06(-4.11%)
Nov 29, 2013 1.410 1.460 1.400 1.460 9,700 +0.05(+3.55%)
Nov 27, 2013 1.340 1.420 1.340 1.410 22,880 +0.07(+5.22%)
Nov 26, 2013 1.360 1.380 1.310 1.340 22,670 +0.00(+0.00%)
Nov 25, 2013 1.430 1.450 1.270 1.340 48,377 -0.16(-10.67%)
Nov 22, 2013 1.470 1.500 1.400 1.500 41,396 +0.01(+0.67%)
Nov 21, 2013 1.470 1.490 1.410 1.490 9,776 +0.02(+1.36%)
Nov 20, 2013 1.520 1.530 1.330 1.470 122,699 -0.05(-3.29%)
Nov 19, 2013 1.460 1.535 1.440 1.520 113,811 +0.06(+4.11%)
Nov 18, 2013 1.410 1.470 1.329 1.460 194,749 +0.07(+5.04%)
Nov 15, 2013 1.420 1.420 1.390 1.390 7,128 -0.01(-0.71%)
Nov 14, 2013 1.420 1.420 1.400 1.400 2,309 +0.03(+2.19%)
Nov 12, 2013 1.420 1.440 1.370 1.370 9,152 -0.03(-2.14%)
Nov 11, 2013 1.470 1.470 1.360 1.400 24,817 -0.07(-4.76%)
Nov 08, 2013 1.330 1.470 1.280 1.470 235,775 +0.14(+10.47%)
Nov 07, 2013 1.311 1.331 1.300 1.331 10,600 -0.03(-2.15%)
Nov 06, 2013 1.310 1.360 1.270 1.360 8,427 +0.00(+0.00%)
Nov 05, 2013 1.360 1.361 1.270 1.360 10,558 -0.01(-0.87%)
Nov 04, 2013 1.400 1.400 1.371 1.372 1,350 -0.01(-0.58%)
Nov 01, 2013 1.360 1.394 1.360 1.380 10,566 +0.01(+0.73%)
Oct 31, 2013 1.440 1.440 1.366 1.370 1,250 -0.03(-2.14%)
Oct 30, 2013 1.400 1.400 1.360 1.400 4,986 -0.02(-1.41%)
Oct 29, 2013 1.470 1.470 1.420 1.420 14,900 +0.04(+2.90%)
Oct 28, 2013 1.390 1.430 1.360 1.380 70,154 -0.01(-0.72%)
Oct 25, 2013 1.400 1.400 1.360 1.390 13,804 -0.03(-2.11%)
Oct 24, 2013 1.440 1.440 1.420 1.420 11,450 -0.02(-1.39%)
Oct 23, 2013 1.420 1.450 1.420 1.440 53,981 +0.02(+1.41%)
Oct 22, 2013 1.425 1.450 1.388 1.420 43,563 -0.01(-0.70%)
Oct 21, 2013 1.350 1.450 1.350 1.430 151,210 +0.07(+5.15%)
Oct 18, 2013 1.360 1.420 1.350 1.360 8,225 -0.03(-2.16%)
Oct 17, 2013 1.360 1.450 1.350 1.390 60,704 +0.04(+2.96%)
Oct 16, 2013 1.350 1.400 1.300 1.350 16,885 +0.00(+0.00%)
Oct 15, 2013 1.320 1.390 1.270 1.350 39,130 +0.02(+1.50%)
Oct 14, 2013 1.320 1.370 1.320 1.330 43,379 +0.00(+0.00%)
Oct 11, 2013 1.350 1.350 1.318 1.330 7,706 -0.03(-2.21%)
Oct 10, 2013 1.290 1.380 1.290 1.360 13,000 +0.01(+0.75%)
Oct 09, 2013 1.280 1.400 1.230 1.350 8,420 +0.00(+0.00%)
Oct 08, 2013 1.320 1.361 1.280 1.350 23,040 -0.04(-2.88%)
Oct 07, 2013 1.310 1.390 1.310 1.390 4,874 +0.00(+0.00%)
Oct 04, 2013 1.370 1.390 1.360 1.390 2,095 +0.02(+1.46%)
Oct 03, 2013 1.370 1.370 1.370 1.370 500 +0.06(+4.58%)
Oct 02, 2013 1.290 1.310 1.290 1.310 2,200 +0.01(+0.77%)
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.