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 (%)
Mar 31, 2014 1.690 1.690 1.630 1.680 20,119 -0.04(-2.33%)
Mar 28, 2014 1.720 1.720 1.610 1.720 22,362 +0.02(+1.18%)
Mar 27, 2014 1.740 1.750 1.630 1.700 25,561 -0.08(-4.49%)
Mar 26, 2014 1.780 1.782 1.750 1.780 16,162 -0.03(-1.66%)
Mar 25, 2014 1.880 1.920 1.740 1.810 36,087 -0.08(-4.23%)
Mar 24, 2014 1.832 1.890 1.671 1.890 29,822 -0.01(-0.53%)
Mar 21, 2014 1.820 1.980 1.820 1.900 44,827 +0.01(+0.53%)
Mar 20, 2014 1.870 1.970 1.790 1.890 54,335 -0.03(-1.56%)
Mar 19, 2014 1.700 2.030 1.699 1.920 254,125 +0.17(+9.71%)
Mar 18, 2014 1.650 1.750 1.645 1.750 24,124 +0.06(+3.55%)
Mar 17, 2014 1.720 1.720 1.650 1.690 52,655 -0.07(-3.98%)
Mar 14, 2014 1.720 1.810 1.710 1.760 36,739 +0.05(+2.92%)
Mar 13, 2014 1.660 1.750 1.650 1.710 61,647 +0.06(+3.64%)
Mar 12, 2014 1.610 1.680 1.600 1.650 39,970 -0.01(-0.60%)
Mar 11, 2014 1.630 1.660 1.500 1.660 67,851 +0.01(+0.61%)
Mar 10, 2014 1.650 1.750 1.460 1.650 460,938 -0.01(-0.60%)
Mar 07, 2014 1.380 1.660 1.310 1.660 142,406 +0.27(+19.42%)
Mar 06, 2014 1.360 1.410 1.360 1.390 11,743 -0.01(-0.71%)
Mar 05, 2014 1.350 1.400 1.331 1.400 15,405 +0.01(+0.71%)
Mar 04, 2014 1.360 1.394 1.360 1.390 16,817 -0.03(-2.11%)
Mar 03, 2014 1.420 1.430 1.330 1.420 25,840 +0.08(+5.97%)
Feb 28, 2014 1.390 1.400 1.340 1.340 23,075 -0.01(-0.74%)
Feb 27, 2014 1.410 1.420 1.340 1.350 21,010 -0.01(-0.74%)
Feb 26, 2014 1.460 1.460 1.360 1.360 33,058 -0.03(-2.16%)
Feb 25, 2014 1.450 1.450 1.330 1.390 156,200 -0.04(-2.80%)
Feb 24, 2014 1.360 1.440 1.340 1.430 142,526 +0.05(+3.62%)
Feb 21, 2014 1.390 1.393 1.330 1.380 48,100 -0.02(-1.43%)
Feb 20, 2014 1.370 1.400 1.320 1.400 43,653 +0.02(+1.45%)
Feb 19, 2014 1.340 1.380 1.320 1.380 16,911 -0.01(-0.72%)
Feb 18, 2014 1.390 1.396 1.310 1.390 8,035 -0.02(-1.42%)
Feb 14, 2014 1.410 1.410 1.410 1.410 12,500 +0.00(+0.00%)
Feb 13, 2014 1.410 1.410 1.350 1.410 27,085 -0.02(-1.40%)
Feb 12, 2014 1.400 1.440 1.400 1.430 11,415 +0.01(+1.06%)
Feb 11, 2014 1.410 1.440 1.390 1.415 6,963 +0.02(+1.79%)
Feb 10, 2014 1.410 1.490 1.390 1.390 12,427 -0.02(-1.41%)
Feb 07, 2014 1.360 1.410 1.360 1.410 30,592 +0.04(+2.92%)
Feb 06, 2014 1.390 1.390 1.370 1.370 5,734 -0.01(-0.72%)
Feb 05, 2014 1.390 1.390 1.360 1.380 5,095 -0.01(-0.72%)
Feb 04, 2014 1.390 1.390 1.330 1.390 4,289 -0.02(-1.42%)
Feb 03, 2014 1.400 1.410 1.360 1.410 13,955 +0.00(+0.00%)
Jan 31, 2014 1.410 1.410 1.370 1.410 24,433 +0.02(+1.44%)
Jan 30, 2014 1.390 1.400 1.390 1.390 5,750 -0.02(-1.42%)
Jan 29, 2014 1.351 1.410 1.260 1.410 36,800 +0.02(+1.44%)
Jan 28, 2014 1.350 1.420 1.300 1.390 10,682 +0.04(+2.96%)
Jan 27, 2014 1.390 1.403 1.350 1.350 9,570 -0.09(-6.24%)
Jan 24, 2014 1.380 1.450 1.360 1.440 40,568 +0.06(+4.35%)
Jan 23, 2014 1.430 1.440 1.350 1.380 25,789 -0.09(-6.12%)
Jan 22, 2014 1.480 1.500 1.350 1.470 72,405 -0.01(-0.68%)
Jan 21, 2014 1.520 1.520 1.460 1.480 35,585 +0.01(+0.68%)
Jan 17, 2014 1.460 1.470 1.470 1.470 342,200 +0.05(+3.52%)
Jan 16, 2014 1.380 1.480 1.370 1.420 161,993 +0.02(+1.43%)
Jan 15, 2014 1.390 1.400 1.370 1.400 8,669 +0.01(+0.72%)
Jan 14, 2014 1.360 1.410 1.360 1.390 23,342 +0.00(+0.00%)
Jan 13, 2014 1.370 1.390 1.350 1.390 58,731 +0.03(+2.21%)
Jan 10, 2014 1.250 1.370 1.230 1.360 14,000 +0.03(+2.26%)
Jan 09, 2014 1.380 1.380 1.280 1.330 4,925 +0.02(+1.53%)
Jan 08, 2014 1.320 1.320 1.290 1.310 13,002 -0.02(-1.50%)
Jan 07, 2014 1.350 1.370 1.280 1.330 11,957 +0.02(+1.53%)
Jan 06, 2014 1.360 1.360 1.280 1.310 20,480 -0.02(-1.50%)
Jan 03, 2014 1.330 1.351 1.330 1.330 2,237 -0.01(-0.75%)
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.