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 (%)
Apr 30, 2012 2.370 2.370 2.280 2.320 10,913 -0.02(-0.85%)
Apr 27, 2012 2.370 2.370 2.310 2.340 3,700 -0.04(-1.68%)
Apr 26, 2012 2.440 2.440 2.350 2.380 23,900 +0.03(+1.28%)
Apr 25, 2012 2.310 2.350 2.290 2.350 29,293 +0.03(+1.29%)
Apr 24, 2012 2.150 2.360 2.070 2.320 129,351 +0.16(+7.41%)
Apr 23, 2012 2.210 2.241 2.160 2.160 13,625 -0.11(-4.85%)
Apr 20, 2012 2.400 2.401 2.270 2.270 70,095 -0.14(-5.81%)
Apr 19, 2012 2.410 2.412 2.410 2.410 10,575 -0.02(-0.82%)
Apr 18, 2012 2.470 2.470 2.393 2.430 12,105 -0.02(-0.82%)
Apr 17, 2012 2.350 2.450 2.350 2.450 39,654 +0.19(+8.41%)
Apr 16, 2012 2.510 2.510 2.250 2.260 56,235 -0.24(-9.67%)
Apr 13, 2012 2.510 2.511 2.499 2.502 14,374 -0.04(-1.50%)
Apr 12, 2012 2.450 2.560 2.450 2.540 33,711 +0.05(+2.01%)
Apr 11, 2012 2.500 2.520 2.490 2.490 2,600 +0.04(+1.63%)
Apr 10, 2012 2.500 2.500 2.450 2.450 5,700 -0.05(-2.00%)
Apr 09, 2012 2.520 2.520 2.500 2.500 13,330 -0.05(-1.96%)
Apr 05, 2012 2.540 2.550 2.520 2.550 3,988 +0.00(+0.00%)
Apr 04, 2012 2.590 2.590 2.550 2.550 3,375 -0.05(-1.89%)
Apr 03, 2012 2.630 2.650 2.599 2.599 7,100 -0.04(-1.56%)
Apr 02, 2012 2.620 2.660 2.620 2.640 7,353 -0.06(-2.22%)
Mar 30, 2012 2.620 2.700 2.620 2.700 10,000 +0.08(+3.06%)
Mar 29, 2012 2.600 2.620 2.590 2.620 8,900 +0.03(+1.19%)
Mar 28, 2012 3.280 3.280 2.540 2.589 39,337 -0.03(-1.19%)
Mar 27, 2012 2.620 2.650 2.600 2.620 11,800 -0.03(-1.13%)
Mar 26, 2012 2.590 2.750 2.560 2.650 43,235 +0.02(+0.76%)
Mar 23, 2012 2.580 2.710 2.500 2.630 123,240 +0.05(+1.94%)
Mar 22, 2012 2.590 2.590 2.450 2.580 139,125 +0.00(+0.00%)
Mar 21, 2012 2.730 2.730 2.580 2.580 50,243 -0.16(-5.84%)
Mar 20, 2012 2.750 2.770 2.731 2.740 23,800 -0.06(-2.14%)
Mar 19, 2012 2.780 2.820 2.750 2.800 18,600 +0.04(+1.45%)
Mar 16, 2012 2.860 2.920 2.760 2.760 20,413 -0.13(-4.50%)
Mar 15, 2012 2.900 2.920 2.880 2.890 8,100 -0.01(-0.34%)
Mar 14, 2012 2.880 2.930 2.850 2.900 10,237 +0.00(+0.00%)
Mar 13, 2012 2.980 2.980 2.790 2.900 17,627 -0.12(-3.97%)
Mar 12, 2012 2.990 3.030 2.980 3.020 25,629 +0.04(+1.34%)
Mar 09, 2012 2.920 3.020 2.900 2.980 12,000 +0.06(+2.05%)
Mar 08, 2012 2.920 2.930 2.880 2.920 11,255 -0.03(-1.02%)
Mar 07, 2012 2.930 2.950 2.930 2.950 4,200 +0.01(+0.34%)
Mar 06, 2012 3.000 3.000 2.880 2.940 7,463 -0.06(-2.00%)
Mar 05, 2012 3.000 3.020 2.960 3.000 12,791 -0.03(-0.99%)
Mar 02, 2012 3.000 3.030 2.970 3.030 11,518 +0.06(+2.02%)
Mar 01, 2012 2.980 3.070 2.950 2.970 41,598 +0.02(+0.68%)
Feb 29, 2012 2.930 2.963 2.930 2.950 3,100 +0.02(+0.71%)
Feb 28, 2012 2.920 2.966 2.910 2.929 6,340 +0.01(+0.31%)
Feb 27, 2012 2.960 2.960 2.920 2.920 2,464 -0.04(-1.35%)
Feb 24, 2012 2.990 3.000 2.940 2.960 17,601 -0.04(-1.33%)
Feb 23, 2012 2.940 3.000 2.940 3.000 14,765 +0.04(+1.34%)
Feb 22, 2012 2.950 2.990 2.950 2.960 29,108 +0.02(+0.69%)
Feb 21, 2012 2.930 2.970 2.770 2.940 41,736 +0.00(+0.01%)
Feb 17, 2012 2.940 2.940 2.900 2.940 15,600 +0.04(+1.38%)
Feb 16, 2012 2.850 2.940 2.850 2.900 15,085 +0.06(+2.11%)
Feb 15, 2012 2.840 2.930 2.800 2.840 21,100 -0.02(-0.66%)
Feb 14, 2012 2.900 2.900 2.810 2.859 15,800 +0.01(+0.32%)
Feb 13, 2012 2.760 2.870 2.730 2.850 123,900 +0.12(+4.40%)
Feb 10, 2012 2.690 2.750 2.690 2.730 45,968 -0.01(-0.36%)
Feb 09, 2012 2.840 2.920 2.660 2.740 29,525 -0.11(-3.86%)
Feb 08, 2012 2.880 2.900 2.700 2.850 28,423 -0.10(-3.39%)
Feb 07, 2012 2.790 2.970 2.790 2.950 30,769 +0.18(+6.52%)
Feb 06, 2012 2.750 2.819 2.750 2.769 29,723 +0.03(+1.08%)
Feb 03, 2012 2.800 2.800 2.720 2.740 32,300 -0.01(-0.34%)
Feb 02, 2012 2.690 2.760 2.690 2.749 27,724 +0.09(+3.36%)
Feb 01, 2012 2.650 2.700 2.560 2.660 18,595 +0.02(+0.77%)
Jan 31, 2012 2.770 2.770 2.600 2.640 50,321 -0.15(-5.38%)
Jan 30, 2012 2.790 2.818 2.790 2.790 12,455 -0.01(-0.36%)
Jan 27, 2012 3.110 3.110 2.660 2.800 22,452 -0.11(-3.78%)
Jan 26, 2012 2.890 2.920 2.881 2.910 30,157 +0.02(+0.69%)
Jan 25, 2012 2.900 2.930 2.840 2.890 55,543 +0.01(+0.35%)
Jan 24, 2012 2.890 2.970 2.870 2.880 80,657 +0.00(+0.00%)
Jan 23, 2012 3.100 3.100 2.850 2.880 73,469 -0.12(-4.00%)
Jan 20, 2012 3.810 3.230 2.850 3.000 301,892 +0.09(+3.09%)
Jan 19, 2012 2.990 2.990 2.820 2.910 51,848 +0.12(+4.30%)
Jan 18, 2012 2.700 2.790 2.650 2.790 28,807 +0.10(+3.72%)
Jan 17, 2012 2.950 2.950 2.640 2.690 29,775 +0.04(+1.51%)
Jan 13, 2012 2.700 2.700 2.650 2.650 25,945 -0.01(-0.38%)
Jan 12, 2012 2.630 2.700 2.630 2.660 32,000 +0.06(+2.31%)
Jan 11, 2012 2.600 2.727 2.600 2.600 10,850 +0.09(+3.54%)
Jan 10, 2012 2.490 2.600 2.490 2.511 20,206 -0.01(-0.36%)
Jan 09, 2012 2.550 2.620 2.340 2.520 23,472 -0.07(-2.70%)
Jan 06, 2012 2.620 2.620 2.530 2.590 25,408 +0.02(+0.78%)
Jan 05, 2012 2.610 2.621 2.541 2.570 22,078 -0.04(-1.53%)
Jan 04, 2012 2.600 2.640 2.559 2.610 20,149 +0.26(+11.06%)
Dec 30, 2011 2.286 2.350 2.280 2.350 22,540 +0.06(+2.66%)
Dec 29, 2011 2.350 2.350 2.250 2.289 51,308 -0.04(-1.72%)
Dec 28, 2011 2.300 2.329 2.240 2.329 3,900 -0.01(-0.47%)
Dec 27, 2011 2.350 2.350 2.260 2.340 30,818 +0.04(+1.74%)
Dec 23, 2011 2.240 2.350 2.230 2.300 40,007 -0.04(-1.71%)
Dec 21, 2011 2.260 2.340 2.210 2.340 25,799 +0.05(+2.23%)
Dec 20, 2011 2.300 2.300 2.050 2.289 23,133 -0.01(-0.48%)
Dec 19, 2011 2.320 2.320 2.300 2.300 13,402 -0.06(-2.50%)
Dec 16, 2011 2.260 2.359 2.250 2.359 23,000 +0.06(+2.57%)
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.