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 29, 2018 0.2213 0.2213 0.2213 0 -0.01(-3.28%)
Mar 28, 2018 0.2390 0.2400 0.2212 0.2288 408,999 -0.01(-4.27%)
Mar 27, 2018 0.2589 0.2589 0.2215 0.2390 601,802 -0.01(-4.02%)
Mar 26, 2018 0.2500 0.2687 0.2159 0.2490 1,239,633 +0.01(+3.97%)
Mar 23, 2018 0.2400 0.3150 0.2350 0.2395 4,933,679 +0.01(+2.79%)
Mar 22, 2018 0.2400 0.2431 0.2305 0.2330 212,862 -0.01(-3.12%)
Mar 21, 2018 0.2400 0.2454 0.2300 0.2405 255,091 +0.00(+0.42%)
Mar 20, 2018 0.2345 0.2500 0.2342 0.2395 358,630 -0.00(-0.21%)
Mar 19, 2018 0.2400 0.2449 0.2315 0.2400 473,991 +0.00(+0.17%)
Mar 16, 2018 0.2300 0.2500 0.2300 0.2396 406,908 -0.00(-0.58%)
Mar 15, 2018 0.2424 0.2539 0.2350 0.2410 325,857 -0.01(-3.57%)
Mar 14, 2018 0.2425 0.2600 0.2424 0.2499 207,756 -0.00(-1.61%)
Mar 13, 2018 0.2589 0.2590 0.2211 0.2540 633,258 +0.00(+0.40%)
Mar 12, 2018 0.2560 0.2600 0.2422 0.2530 400,045 -0.00(-0.83%)
Mar 09, 2018 0.2575 0.2650 0.2316 0.2551 233,229 -0.00(-0.89%)
Mar 08, 2018 0.2525 0.2650 0.2510 0.2574 296,668 -0.00(-0.08%)
Mar 07, 2018 0.2576 360,095 -0.00(-0.92%)
Mar 06, 2018 0.2570 0.2698 0.2510 0.2600 227,450 -0.01(-2.62%)
Mar 05, 2018 0.2669 0.2690 0.2451 0.2670 123,791 +0.00(+0.04%)
Mar 02, 2018 0.2620 0.2699 0.2516 0.2669 175,454 +0.02(+6.08%)
Mar 01, 2018 0.2700 0.2750 0.2056 0.2516 863,456 -0.02(-8.81%)
Feb 28, 2018 0.2770 0.2860 0.2650 0.2759 150,209 -0.01(-3.53%)
Feb 27, 2018 0.2797 0.2870 0.2600 0.2860 532,542 +0.01(+2.29%)
Feb 26, 2018 0.2750 0.2860 0.2720 0.2796 178,015 -0.01(-1.86%)
Feb 23, 2018 0.2900 0.2947 0.2789 0.2849 709,224 +0.00(+0.00%)
Feb 22, 2018 0.2950 0.2950 0.2751 0.2849 181,986 -0.01(-1.76%)
Feb 21, 2018 0.2803 0.2900 0.2739 0.2900 313,887 +0.01(+2.87%)
Feb 20, 2018 0.2800 0.2989 0.2773 0.2819 228,299 +0.00(+0.21%)
Feb 16, 2018 0.2813 0.2813 0.2813 0 -0.01(-1.99%)
Feb 15, 2018 0.2993 0.2998 0.2800 0.2870 251,025 +0.00(+0.67%)
Feb 14, 2018 0.3400 0.3400 0.2850 0.2851 1,275,022 -0.00(-1.09%)
Feb 13, 2018 0.2821 0.2900 0.2750 0.2882 131,412 +0.01(+2.18%)
Feb 12, 2018 0.2900 0.2950 0.2765 0.2821 183,776 -0.01(-2.72%)
Feb 09, 2018 0.3030 0.3030 0.2764 0.2900 620,955 -0.01(-3.01%)
Feb 08, 2018 0.3050 0.3087 0.2950 0.2990 216,232 -0.00(-0.70%)
Feb 07, 2018 0.2980 0.3030 0.2980 0.3011 249,122 -0.00(-0.53%)
Feb 06, 2018 0.2950 0.3170 0.2950 0.3027 340,688 -0.03(-8.24%)
Feb 05, 2018 0.3100 0.3300 0.2927 0.3299 567,840 +0.01(+3.22%)
Feb 02, 2018 0.3160 0.3249 0.3000 0.3196 609,703 +0.00(+1.20%)
Feb 01, 2018 0.3300 0.3350 0.3150 0.3158 217,655 -0.01(-3.69%)
Jan 31, 2018 0.3199 0.3310 0.3100 0.3279 299,900 +0.01(+2.44%)
Jan 30, 2018 0.3300 0.3304 0.3100 0.3201 258,458 -0.01(-2.97%)
Jan 29, 2018 0.3234 0.3300 0.3025 0.3299 325,933 +0.01(+4.60%)
Jan 26, 2018 0.3390 0.3390 0.3100 0.3154 255,833 -0.02(-4.89%)
Jan 25, 2018 0.3060 0.3390 0.3025 0.3316 566,638 +0.02(+7.04%)
Jan 24, 2018 0.3378 0.3378 0.3051 0.3098 361,223 -0.02(-6.12%)
Jan 23, 2018 0.3500 0.3500 0.3250 0.3300 293,372 -0.01(-2.94%)
Jan 22, 2018 0.3250 0.3700 0.3151 0.3400 532,400 +0.01(+2.10%)
Jan 19, 2018 0.3300 0.3400 0.3205 0.3330 294,475 +0.01(+2.46%)
Jan 18, 2018 0.3204 0.3350 0.3140 0.3250 720,474 +0.00(+0.37%)
Jan 17, 2018 0.3400 0.3469 0.3100 0.3238 1,181,261 -0.01(-3.34%)
Jan 16, 2018 0.3699 0.3766 0.3300 0.3350 2,203,927 -0.03(-8.52%)
Jan 12, 2018 0.3662 0.3662 0.3662 0 -0.00(-1.05%)
Jan 11, 2018 0.3750 0.3750 0.3530 0.3701 286,324 +0.01(+1.76%)
Jan 10, 2018 0.3710 0.3952 0.3500 0.3637 560,512 -0.01(-2.96%)
Jan 09, 2018 0.3800 0.4300 0.3730 0.3748 2,621,087 -0.01(-2.85%)
Jan 08, 2018 0.4000 0.4100 0.3700 0.3858 408,322 -0.02(-4.53%)
Jan 05, 2018 0.4200 0.4300 0.3900 0.4041 441,489 -0.01(-2.86%)
Jan 04, 2018 0.4100 0.4300 0.3800 0.4160 786,088 +0.01(+2.94%)
Jan 03, 2018 0.3800 0.4580 0.3700 0.4041 1,684,205 +0.02(+6.31%)
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.