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 (%)
Feb 28, 2013 1.620 1.620 1.580 1.600 21,914 -0.01(-0.62%)
Feb 27, 2013 1.650 1.670 1.610 1.610 10,613 -0.02(-1.23%)
Feb 26, 2013 1.680 1.680 1.600 1.630 17,500 -0.10(-5.78%)
Feb 22, 2013 1.730 1.740 1.730 1.730 3,960 -0.01(-0.69%)
Feb 21, 2013 1.670 1.750 1.650 1.742 5,686 +0.05(+3.08%)
Feb 20, 2013 1.660 1.700 1.660 1.690 11,270 -0.02(-1.17%)
Feb 19, 2013 1.700 1.710 1.690 1.710 4,063 +0.00(+0.00%)
Feb 15, 2013 1.730 1.740 1.710 1.710 3,400 +0.00(+0.00%)
Feb 14, 2013 1.700 1.710 1.660 1.710 2,608 +0.00(+0.00%)
Feb 13, 2013 1.720 1.737 1.700 1.710 5,875 +0.00(+0.00%)
Feb 12, 2013 1.750 1.800 1.710 1.710 39,107 -0.02(-1.16%)
Feb 11, 2013 1.680 1.730 1.630 1.730 22,912 +0.03(+1.76%)
Feb 08, 2013 1.760 1.760 1.680 1.700 12,450 -0.07(-3.96%)
Feb 07, 2013 1.820 1.820 1.770 1.770 7,325 -0.05(-2.74%)
Feb 06, 2013 1.840 1.852 1.820 1.820 14,000 -0.04(-2.15%)
Feb 04, 2013 1.900 1.900 1.860 1.860 3,000 -0.04(-1.95%)
Jan 31, 2013 1.860 1.897 1.897 1.897 11,600 +0.03(+1.44%)
Jan 30, 2013 1.900 1.900 1.870 1.870 3,339 -0.07(-3.61%)
Jan 29, 2013 1.940 1.940 1.940 1.940 6,000 +0.02(+1.04%)
Jan 25, 2013 1.930 1.920 1.920 1.920 2,100 +0.02(+1.05%)
Jan 24, 2013 1.870 1.920 1.810 1.900 27,306 -0.02(-1.04%)
Jan 23, 2013 1.920 1.920 1.920 1.920 100 -0.02(-1.03%)
Jan 22, 2013 1.920 1.940 1.910 1.940 3,551 +0.00(+0.00%)
Jan 18, 2013 1.980 1.980 1.940 1.940 500 -0.06(-3.00%)
Jan 17, 2013 1.980 2.000 1.980 2.000 1,400 +0.04(+2.04%)
Jan 16, 2013 1.950 2.010 1.950 1.960 2,420 +0.00(+0.00%)
Jan 15, 2013 1.960 1.960 1.960 1.960 9,890 -0.02(-1.01%)
Jan 14, 2013 2.000 2.010 1.940 1.980 25,520 +0.00(+0.00%)
Jan 11, 2013 1.980 2.000 1.970 1.980 5,132 -0.04(-1.98%)
Jan 10, 2013 2.010 2.020 2.010 2.020 4,400 +0.02(+1.00%)
Jan 09, 2013 2.000 2.010 2.000 2.000 2,800 +0.00(+0.00%)
Jan 08, 2013 1.980 2.000 1.980 2.000 5,200 -0.01(-0.50%)
Jan 07, 2013 2.020 2.020 2.000 2.010 4,300 +0.01(+0.49%)
Jan 04, 2013 2.000 2.000 1.870 2.000 7,714 +0.00(+0.01%)
Jan 03, 2013 2.000 2.000 2.000 2.000 495 +0.01(+0.50%)
Jan 02, 2013 2.010 2.020 1.990 1.990 6,600 +0.00(+0.00%)
Dec 31, 2012 1.990 1.990 1.990 1.990 9,175 -0.02(-1.00%)
Dec 28, 2012 1.990 2.020 1.970 2.010 10,938 +0.01(+0.50%)
Dec 27, 2012 1.980 2.000 1.960 2.000 1,876 -0.02(-0.85%)
Dec 26, 2012 1.890 2.017 1.890 2.017 2,674 +0.13(+6.73%)
Dec 24, 2012 1.870 1.890 1.840 1.890 2,449 +0.05(+2.72%)
Dec 21, 2012 1.930 1.960 1.840 1.840 42,865 -0.12(-6.12%)
Dec 20, 2012 1.940 1.985 1.920 1.960 53,725 +0.01(+0.51%)
Dec 19, 2012 2.030 2.030 1.950 1.950 3,900 -0.08(-3.94%)
Dec 18, 2012 1.930 2.030 1.920 2.030 6,250 +0.06(+3.05%)
Dec 17, 2012 1.990 1.990 1.950 1.970 1,950 +0.01(+0.51%)
Dec 14, 2012 1.950 1.990 1.950 1.960 2,906 +0.02(+1.03%)
Dec 13, 2012 1.970 1.970 1.940 1.940 2,908 -0.02(-1.02%)
Dec 12, 2012 1.921 1.960 1.921 1.960 3,650 +0.01(+0.51%)
Dec 11, 2012 1.960 1.960 1.940 1.950 798 +0.01(+0.52%)
Dec 10, 2012 1.970 1.990 1.850 1.940 9,000 -0.02(-1.02%)
Dec 07, 2012 1.830 1.970 1.700 1.960 67,165 +0.10(+5.38%)
Dec 06, 2012 1.820 1.860 1.780 1.860 50,040 +0.07(+3.91%)
Dec 05, 2012 2.000 2.009 1.790 1.790 36,194 -0.17(-8.67%)
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.