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 29, 2016 0.3600 0.3864 0.3000 0.3400 12,810 -0.01(-3.41%)
Apr 28, 2016 0.3400 0.3700 0.3400 0.3520 2,390 +0.01(+3.53%)
Apr 27, 2016 0.3400 0.3600 0.3000 0.3400 3,800 +0.01(+3.03%)
Apr 26, 2016 0.3500 0.3681 0.3000 0.3300 8,867 -0.00(-0.33%)
Apr 25, 2016 0.3450 0.3500 0.3021 0.3311 4,375 +0.00(+0.33%)
Apr 22, 2016 0.3551 0.3663 0.2913 0.3300 22,242 -0.02(-5.71%)
Apr 21, 2016 0.3600 0.3600 0.3500 0.3500 1,600 +0.01(+2.19%)
Apr 20, 2016 0.3200 0.3500 0.2900 0.3425 40,640 +0.00(+0.74%)
Apr 19, 2016 0.3537 0.3537 0.3000 0.3400 13,492 -0.01(-3.87%)
Apr 18, 2016 0.3500 0.3537 0.2991 0.3537 9,463 +0.00(+1.06%)
Apr 15, 2016 0.3300 0.3547 0.2739 0.3500 19,168 +0.01(+2.94%)
Apr 14, 2016 0.3500 0.3500 0.3400 0.3400 3,276 -0.02(-5.53%)
Apr 13, 2016 0.3500 0.3600 0.3400 0.3599 13,070 -0.01(-2.73%)
Apr 12, 2016 0.3600 0.3900 0.3500 0.3700 10,872 -0.02(-5.13%)
Apr 08, 2016 0.3900 0.3900 0.3900 0.3900 2,200 +0.00(+0.00%)
Apr 06, 2016 0.4100 0.4200 0.3700 0.3900 23 +0.02(+5.41%)
Apr 05, 2016 0.3710 0.3710 0.3300 0.3700 7,600 +0.00(+0.03%)
Apr 04, 2016 0.3600 0.3798 0.2919 0.3699 21,415 -0.03(-7.53%)
Apr 01, 2016 0.3687 0.4131 0.3687 0.4000 1,048 +0.01(+2.56%)
Mar 31, 2016 0.3900 0.3996 0.3700 0.3900 2,815 +0.03(+8.33%)
Mar 30, 2016 0.4200 0.4200 0.3001 0.3600 12,773 -0.04(-10.89%)
Mar 29, 2016 0.4200 0.4200 0.4040 0.4040 1,351 -0.01(-2.18%)
Mar 28, 2016 0.4400 0.4400 0.3500 0.4130 4,861 -0.01(-1.67%)
Mar 24, 2016 0.3900 0.4200 0.4200 0.4200 1,000 +0.01(+3.40%)
Mar 23, 2016 0.4062 0.4062 0.4062 0.4062 1,659 +0.04(+9.78%)
Mar 22, 2016 0.4000 0.4000 0.3800 0.3700 4,000 -0.05(-11.90%)
Mar 21, 2016 0.3800 0.4200 0.3800 0.4200 2,798 +0.02(+5.00%)
Mar 18, 2016 0.3800 0.4200 0.3800 0.4000 10,680 +0.01(+2.56%)
Mar 17, 2016 0.3932 0.3932 0.3800 0.3900 19,518 +0.00(+0.00%)
Mar 16, 2016 0.4200 0.4300 0.3834 0.3900 23,874 -0.02(-5.34%)
Mar 15, 2016 0.4200 0.4300 0.3700 0.4120 31,650 +0.00(+0.49%)
Mar 14, 2016 0.4480 0.4480 0.4090 0.4100 3,028 +0.00(+0.00%)
Mar 11, 2016 0.4100 0.4129 0.4079 0.4100 33,130 +0.00(+0.00%)
Mar 10, 2016 0.4100 0.4200 0.4000 0.4100 4,653 +0.01(+2.09%)
Mar 09, 2016 0.4179 0.4179 0.4016 0.4016 4,635 +0.01(+1.67%)
Mar 08, 2016 0.4050 0.4050 0.3950 0.3950 1,225 -0.01(-3.66%)
Mar 07, 2016 0.4200 0.4200 0.4100 0.4100 399 +0.00(+0.00%)
Mar 04, 2016 0.4200 0.4200 0.4050 0.4100 30,610 +0.02(+5.13%)
Mar 03, 2016 0.4200 0.4200 0.3900 0.3900 3,744 -0.03(-7.14%)
Mar 02, 2016 0.4500 0.4500 0.4200 0.4200 798 -0.03(-6.67%)
Mar 01, 2016 0.4600 0.4600 0.4400 0.4500 7,883 +0.03(+6.48%)
Feb 29, 2016 0.4660 0.4660 0.4226 0.4226 1,970 -0.02(-3.52%)
Feb 26, 2016 0.4100 0.4580 0.4100 0.4380 4,135 -0.01(-2.01%)
Feb 25, 2016 0.3900 0.4700 0.3885 0.4470 9,089 +0.09(+24.17%)
Feb 24, 2016 0.3599 0.3667 0.3207 0.3600 12,476 +0.01(+1.98%)
Feb 23, 2016 0.4200 0.4480 0.3530 0.3530 13,586 -0.07(-15.95%)
Feb 22, 2016 0.4600 0.4600 0.4000 0.4200 6,968 -0.03(-5.87%)
Feb 19, 2016 0.4600 0.4600 0.4462 0.4462 590 -0.01(-3.00%)
Feb 18, 2016 0.4603 0.4603 0.4500 0.4600 6,796 -0.01(-2.13%)
Feb 17, 2016 0.4600 0.4700 0.4600 0.4700 499 -0.02(-3.69%)
Feb 12, 2016 0.4600 0.4880 0.4880 0.4880 5,800 +0.00(+0.21%)
Feb 11, 2016 0.4910 0.4910 0.4800 0.4870 4,002 -0.00(-0.61%)
Feb 10, 2016 0.5000 0.5000 0.4900 0.4900 2,300 +0.00(+0.20%)
Feb 09, 2016 0.4500 0.5000 0.3921 0.4890 16,275 +0.00(+0.41%)
Feb 08, 2016 0.4900 0.5000 0.4500 0.4870 9,901 -0.00(-0.61%)
Feb 05, 2016 0.5075 0.5294 0.4699 0.4900 8,530 -0.03(-5.77%)
Feb 04, 2016 0.5100 0.5400 0.4950 0.5200 41,608 +0.02(+3.79%)
Feb 03, 2016 0.5010 0.5010 0.5010 0.5010 514 +0.00(+0.14%)
Feb 02, 2016 0.5003 0.5100 0.5002 0.5003 2,309 -0.01(-1.90%)
Feb 01, 2016 0.4800 0.5100 0.4600 0.5100 16,193 +0.03(+5.15%)
Jan 29, 2016 0.5320 0.5320 0.4850 0.4850 11,881 -0.05(-9.40%)
Jan 28, 2016 0.5320 0.5400 0.5320 0.5353 1,378 -0.00(-0.13%)
Jan 27, 2016 0.5200 0.5360 0.4520 0.5360 11,345 -0.01(-2.55%)
Jan 26, 2016 0.5400 0.5517 0.5100 0.5500 12,160 +0.00(+0.00%)
Jan 25, 2016 0.5550 0.5551 0.5300 0.5500 4,220 +0.01(+1.85%)
Jan 22, 2016 0.5310 0.5900 0.5100 0.5400 31,727 -0.01(-1.82%)
Jan 21, 2016 0.5000 0.5500 0.5000 0.5500 914 +0.03(+4.76%)
Jan 20, 2016 0.5490 0.5490 0.4500 0.5250 20,241 -0.01(-0.94%)
Jan 19, 2016 0.5500 0.5800 0.5200 0.5300 15,334 -0.04(-7.02%)
Jan 15, 2016 0.5800 0.5700 0.5700 0.5700 37,100 -0.01(-1.45%)
Jan 14, 2016 0.5500 0.6080 0.5075 0.5784 30,419 -0.02(-3.60%)
Jan 13, 2016 0.6290 0.6307 0.5500 0.6000 30,861 +0.01(+1.69%)
Jan 12, 2016 0.6200 0.6307 0.5900 0.5900 1,553 -0.01(-1.67%)
Jan 11, 2016 0.5560 0.6180 0.5560 0.6000 3,035 +0.02(+3.81%)
Jan 08, 2016 0.5410 0.5800 0.5006 0.5780 48,424 +0.03(+5.86%)
Jan 07, 2016 0.5400 0.5800 0.5210 0.5460 17,916 +0.01(+1.68%)
Jan 06, 2016 0.5300 0.5400 0.5300 0.5370 3,390 +0.01(+1.63%)
Jan 05, 2016 0.5284 0.5284 0.5284 0.5284 168 -0.00(-0.30%)
Jan 04, 2016 0.5400 0.5400 0.5200 0.5300 6,633 +0.03(+6.53%)
Dec 31, 2015 0.5100 0.4975 0.4975 0.4975 23,000 -0.02(-4.66%)
Dec 30, 2015 0.5200 0.5400 0.5100 0.5218 15,705 -0.01(-1.55%)
Dec 29, 2015 0.5100 0.5300 0.5000 0.5300 3,460 +0.02(+3.29%)
Dec 28, 2015 0.5300 0.5400 0.5116 0.5131 7,858 -0.02(-3.48%)
Dec 24, 2015 0.5400 0.5316 0.5316 0.5316 1,200 +0.02(+3.83%)
Dec 23, 2015 0.5220 0.5220 0.5100 0.5120 19,430 -0.01(-1.54%)
Dec 22, 2015 0.5280 0.5300 0.5100 0.5200 8,830 +0.01(+1.96%)
Dec 21, 2015 0.5100 0.5200 0.4800 0.5100 10,511 +0.02(+4.08%)
Dec 18, 2015 0.5200 0.5600 0.4900 0.4900 43,905 -0.03(-5.41%)
Dec 17, 2015 0.4801 0.5180 0.4801 0.5180 8,322 +0.03(+5.71%)
Dec 16, 2015 0.4600 0.5160 0.4500 0.4900 45,536 +0.01(+2.08%)
Dec 15, 2015 0.4501 0.5000 0.4500 0.4800 18,009 +0.00(+0.00%)
Dec 14, 2015 0.4901 0.4901 0.4500 0.4800 14,756 -0.01(-2.04%)
Dec 11, 2015 0.5290 0.5380 0.4802 0.4900 15,578 -0.01(-2.00%)
Dec 10, 2015 0.5000 0.5160 0.4800 0.5000 17,383 +0.00(+0.00%)
Dec 09, 2015 0.5000 0.5000 0.4800 0.5000 4,352 +0.00(+0.02%)
Dec 08, 2015 0.5000 0.5005 0.4800 0.4999 26,009 -0.00(-0.02%)
Dec 07, 2015 0.4800 0.5330 0.4108 0.5000 31,413 +0.02(+4.17%)
Dec 04, 2015 0.4890 0.4900 0.4800 0.4800 14,739 -0.01(-2.04%)
Dec 03, 2015 0.4811 0.4900 0.4511 0.4900 18,502 -0.01(-2.00%)
Dec 01, 2015 0.4900 0.5000 0.5000 0.5000 7,100 +0.00(+0.00%)
Nov 30, 2015 0.4500 0.5000 0.4490 0.5000 6,866 +0.00(+0.00%)
Nov 27, 2015 0.4600 0.5000 0.4600 0.5000 12,963 +0.00(+0.00%)
Nov 25, 2015 0.5100 0.5000 0.5000 0.5000 7,600 +0.00(+0.60%)
Nov 24, 2015 0.4600 0.5100 0.4600 0.4970 52,225 -0.03(-6.23%)
Nov 23, 2015 0.5200 0.5560 0.5100 0.5300 5,082 -0.01(-2.21%)
Nov 20, 2015 0.5726 0.5726 0.4900 0.5420 12,188 -0.03(-4.91%)
Nov 19, 2015 0.5750 0.5990 0.5500 0.5700 9,176 +0.00(+0.00%)
Nov 18, 2015 0.5860 0.6280 0.5700 0.5700 5,619 -0.01(-1.72%)
Nov 17, 2015 0.5800 0.5800 0.5499 0.5800 2,956 -0.01(-1.53%)
Nov 16, 2015 0.5871 0.5900 0.5800 0.5890 6,238 -0.00(-0.15%)
Nov 13, 2015 0.5998 0.5998 0.5899 0.5899 1,571 -0.01(-1.68%)
Nov 12, 2015 0.5814 0.6300 0.4456 0.6000 30,409 -0.04(-6.25%)
Nov 11, 2015 0.6801 0.6940 0.5741 0.6400 43,051 -0.05(-7.86%)
Nov 10, 2015 0.7000 0.7000 0.6810 0.6946 2,075 +0.01(+2.15%)
Nov 09, 2015 0.7000 0.7000 0.6800 0.6800 17,050 -0.02(-3.38%)
Nov 06, 2015 0.6900 0.7100 0.6600 0.7038 21,036 +0.01(+1.91%)
Nov 05, 2015 0.6699 0.6906 0.6200 0.6906 9,810 +0.04(+5.63%)
Nov 04, 2015 0.5900 0.6538 0.5890 0.6538 25,266 +0.06(+10.81%)
Nov 03, 2015 0.5796 0.5900 0.5700 0.5900 30,961 +0.01(+1.62%)
Nov 02, 2015 0.5800 0.5806 0.5800 0.5806 407 -0.01(-1.59%)
Oct 30, 2015 0.5900 0.5900 0.5606 0.5900 14,241 +0.01(+1.72%)
Oct 29, 2015 0.5701 0.5890 0.5701 0.5800 10,409 +0.04(+7.41%)
Oct 28, 2015 0.5699 0.5699 0.5200 0.5400 18,713 +0.00(+0.00%)
Oct 27, 2015 0.5700 0.5700 0.5400 0.5400 4,139 +0.00(+0.63%)
Oct 26, 2015 0.5000 0.5366 0.5000 0.5366 19,056 +0.04(+7.32%)
Oct 23, 2015 0.4700 0.5800 0.4700 0.5000 66,944 -0.06(-10.71%)
Oct 21, 2015 0.5800 0.5600 0.5600 0.5600 55,700 -0.02(-3.45%)
Oct 20, 2015 0.5500 0.5800 0.5200 0.5800 12,221 +0.06(+11.97%)
Oct 19, 2015 0.5000 0.5300 0.4950 0.5180 85,012 +0.02(+3.60%)
Oct 16, 2015 0.5000 0.5200 0.4501 0.5000 150,892 -0.00(-0.64%)
Oct 15, 2015 0.5099 0.5200 0.4951 0.5032 48,296 -0.01(-2.86%)
Oct 14, 2015 0.5266 0.5266 0.5100 0.5180 25,558 -0.00(-0.38%)
Oct 13, 2015 0.5300 0.5395 0.5100 0.5200 84,931 -0.01(-1.89%)
Oct 12, 2015 0.5300 0.5300 0.5300 0.5300 116 -0.03(-5.36%)
Oct 09, 2015 0.5199 0.5600 0.4900 0.5600 125,339 +0.04(+6.67%)
Oct 08, 2015 0.5200 0.5500 0.5126 0.5250 44,567 +0.01(+0.96%)
Oct 07, 2015 0.5500 0.5870 0.5200 0.5200 75,324 -0.07(-11.61%)
Oct 06, 2015 0.5697 0.5900 0.5420 0.5883 55,991 -0.00(-0.29%)
Oct 05, 2015 0.5700 0.5900 0.5670 0.5900 4,251 +0.00(+0.00%)
Oct 02, 2015 0.5900 0.5900 0.4655 0.5900 30,946 +0.01(+1.44%)
Oct 01, 2015 0.5790 0.5900 0.5790 0.5816 1,632 +0.00(+0.45%)
Sep 30, 2015 0.5790 0.5900 0.5790 0.5790 1,331 -0.00(-0.17%)
Sep 29, 2015 0.5850 0.5850 0.5600 0.5800 11,152 -0.01(-1.69%)
Sep 28, 2015 0.6199 0.6200 0.5540 0.5900 31,677 -0.04(-6.05%)
Sep 25, 2015 0.6197 0.6300 0.5300 0.6280 13,470 +0.05(+8.28%)
Sep 24, 2015 0.5900 0.6000 0.5800 0.5800 11,697 -0.02(-3.33%)
Sep 23, 2015 0.5702 0.6000 0.5702 0.6000 11,990 +0.01(+1.69%)
Sep 22, 2015 0.6000 0.6000 0.5600 0.5900 19,758 -0.02(-3.28%)
Sep 21, 2015 0.6600 0.6900 0.5800 0.6100 90,164 -0.37(-37.76%)
Sep 18, 2015 0.5600 0.9800 0.5500 0.9800 552,500 +0.44(+81.48%)
Sep 17, 2015 0.5900 0.5900 0.5400 0.5400 900 -0.05(-8.16%)
Sep 16, 2015 0.6140 0.6180 0.5400 0.5880 24,775 +0.00(+0.17%)
Sep 15, 2015 0.5900 0.6206 0.5800 0.5870 11,780 +0.03(+4.82%)
Sep 14, 2015 0.6400 0.6400 0.5600 0.5600 6,006 -0.04(-6.67%)
Sep 11, 2015 0.5540 0.6100 0.5540 0.6000 8,200 +0.02(+3.45%)
Sep 10, 2015 0.6000 0.6260 0.5600 0.5800 16,102 -0.01(-2.24%)
Sep 09, 2015 0.5800 0.6100 0.5500 0.5933 7,697 +0.00(+0.56%)
Sep 08, 2015 0.5700 0.5902 0.5600 0.5900 5,200 +0.01(+1.72%)
Sep 04, 2015 0.5900 0.5800 0.5800 0.5800 5,200 -0.02(-3.33%)
Sep 03, 2015 0.6148 0.6262 0.5700 0.6000 9,439 +0.04(+7.14%)
Sep 02, 2015 0.6400 0.6400 0.5600 0.5600 5,128 -0.04(-6.67%)
Sep 01, 2015 0.5800 0.6200 0.5600 0.6000 13,260 +0.01(+1.69%)
Aug 31, 2015 0.5500 0.6100 0.5480 0.5900 10,972 +0.02(+3.96%)
Aug 28, 2015 0.5800 0.6321 0.5500 0.5675 36,271 -0.02(-3.81%)
Aug 27, 2015 0.6000 0.6200 0.5300 0.5900 22,652 +0.01(+1.72%)
Aug 26, 2015 0.6500 0.6500 0.5800 0.5800 11,602 -0.07(-10.77%)
Aug 25, 2015 0.6800 0.6800 0.6500 0.6500 684 -0.04(-5.80%)
Aug 24, 2015 0.7010 0.7010 0.6900 0.6900 531 -0.05(-6.76%)
Aug 21, 2015 0.7000 0.7400 0.5543 0.7400 23,377 +0.04(+5.71%)
Aug 20, 2015 0.6902 0.7100 0.5950 0.7000 19,755 +0.00(+0.00%)
Aug 19, 2015 0.6900 0.7000 0.6600 0.7000 1,205 +0.05(+7.69%)
Aug 18, 2015 0.7000 0.7000 0.6500 0.6500 6,201 -0.04(-5.80%)
Aug 17, 2015 0.7008 0.7100 0.6700 0.6900 2,416 -0.01(-1.43%)
Aug 14, 2015 0.7000 0.7100 0.6100 0.7000 20,741 -0.01(-1.41%)
Aug 13, 2015 0.7030 0.7100 0.7030 0.7100 1,567 +0.00(+0.00%)
Aug 12, 2015 0.7000 0.7100 0.6800 0.7100 9,190 +0.00(+0.00%)
Aug 11, 2015 0.7300 0.7300 0.7000 0.7100 5,706 -0.05(-6.58%)
Aug 10, 2015 0.7800 0.7800 0.7600 0.7600 479 +0.03(+4.11%)
Aug 07, 2015 0.7600 0.7600 0.7300 0.7300 1,383 -0.04(-5.19%)
Aug 06, 2015 0.7900 0.8000 0.7700 0.7700 1,760 -0.01(-1.28%)
Aug 05, 2015 0.7777 0.7800 0.7777 0.7800 1,104 +0.00(+0.00%)
Aug 04, 2015 0.7700 0.7800 0.7700 0.7800 244 +0.00(+0.00%)
Jul 31, 2015 0.7900 0.7900 0.7800 0.7800 48 +0.02(+2.63%)
Jul 30, 2015 0.7300 0.7600 0.7300 0.7600 6,332 +0.01(+1.33%)
Jul 29, 2015 0.7800 0.7800 0.7500 0.7500 500 -0.01(-1.32%)
Jul 28, 2015 0.7285 0.7900 0.7172 0.7600 1,936 -0.03(-3.80%)
Jul 27, 2015 0.7600 0.7900 0.7600 0.7900 219 +0.03(+3.95%)
Jul 24, 2015 0.7600 0.8000 0.7113 0.7600 4,630 -0.01(-1.30%)
Jul 23, 2015 0.7321 0.7700 0.7000 0.7700 12,109 +0.01(+1.05%)
Jul 22, 2015 0.7620 0.7620 0.7620 0.7620 4,000 -0.02(-2.31%)
Jul 21, 2015 0.8200 0.8200 0.7200 0.7800 14,926 +0.00(+0.00%)
Jul 20, 2015 0.8272 0.8272 0.7400 0.7800 5,780 +0.01(+1.30%)
Jul 17, 2015 0.7500 0.7999 0.7500 0.7700 3,800 +0.03(+3.83%)
Jul 16, 2015 0.7248 0.7600 0.7248 0.7416 1,962 -0.05(-6.13%)
Jul 15, 2015 0.8200 0.8200 0.7700 0.7900 4,935 -0.03(-4.01%)
Jul 14, 2015 0.7900 0.8230 0.7520 0.8230 10,465 +0.02(+2.87%)
Jul 13, 2015 0.8200 0.8200 0.8000 0.8000 1,227 +0.01(+1.27%)
Jul 10, 2015 0.8100 0.8400 0.7797 0.7900 16,377 -0.02(-2.45%)
Jul 09, 2015 0.7800 0.8800 0.7710 0.8098 76,199 +0.01(+1.82%)
Jul 08, 2015 0.8400 0.8400 0.7700 0.7953 10,300 -0.02(-2.21%)
Jul 07, 2015 0.8250 0.8500 0.7800 0.8133 6,054 -0.04(-4.14%)
Jul 06, 2015 0.7700 0.8484 0.7700 0.8484 1,342 +0.04(+4.42%)
Jul 02, 2015 0.8100 0.8125 0.8125 0.8125 3,500 -0.00(-0.27%)
Jul 01, 2015 0.8397 0.8400 0.8124 0.8147 1,325 +0.00(+0.27%)
Jun 30, 2015 0.8400 0.8400 0.8125 0.8125 618 -0.02(-2.03%)
Jun 29, 2015 0.7500 0.8400 0.7203 0.8293 4,858 +0.13(+18.47%)
Jun 26, 2015 0.8400 0.8400 0.7000 0.7000 12,723 -0.10(-12.50%)
Jun 25, 2015 0.8106 0.8106 0.8000 0.8000 3,090 -0.05(-5.47%)
Jun 24, 2015 0.7700 0.8500 0.7700 0.8463 11,611 -0.00(-0.42%)
Jun 23, 2015 0.8000 0.8500 0.8000 0.8499 6,132 +0.05(+6.24%)
Jun 22, 2015 0.8000 0.8000 0.8000 0.8000 747 +0.00(+0.00%)
Jun 19, 2015 0.8000 0.8000 0.7600 0.8000 17,582 +0.02(+2.83%)
Jun 18, 2015 0.7300 0.8000 0.7300 0.7780 19,693 +0.03(+3.73%)
Jun 17, 2015 0.7700 0.7901 0.7500 0.7500 6,509 -0.06(-7.06%)
Jun 16, 2015 0.7500 0.8300 0.7500 0.8070 14,190 +0.02(+2.15%)
Jun 15, 2015 0.7801 0.8100 0.7800 0.7900 3,653 -0.01(-1.25%)
Jun 12, 2015 0.8350 0.8400 0.7900 0.8000 2,252 +0.01(+1.27%)
Jun 11, 2015 0.8100 0.8321 0.7900 0.7900 6,354 -0.02(-2.47%)
Jun 10, 2015 0.8100 0.8400 0.7700 0.8100 6,637 -0.01(-1.22%)
Jun 09, 2015 0.8300 0.8500 0.7487 0.8200 33,724 +0.01(+0.61%)
Jun 08, 2015 0.8109 0.8150 0.7700 0.8150 19,323 -0.06(-6.32%)
Jun 05, 2015 0.8900 0.8900 0.8000 0.8700 10,099 -0.03(-3.32%)
Jun 04, 2015 0.8500 0.9200 0.7700 0.8999 48,092 +0.10(+12.49%)
Jun 03, 2015 0.7900 0.8500 0.7700 0.8000 16,261 +0.02(+2.22%)
Jun 02, 2015 0.8137 0.8137 0.7826 0.7826 7,401 -0.02(-2.18%)
Jun 01, 2015 0.8000 0.8000 0.7700 0.8000 5,302 +0.01(+1.27%)
May 29, 2015 0.9000 0.9000 0.7900 0.7900 3,004 -0.06(-7.06%)
May 28, 2015 0.8500 0.8500 0.8500 0.8500 200 +0.05(+6.25%)
May 27, 2015 0.7800 0.8200 0.7700 0.8000 27,799 +0.02(+2.56%)
May 26, 2015 0.8500 0.8500 0.6900 0.7800 10,253 -0.11(-12.40%)
May 22, 2015 0.8500 0.8904 0.8904 0.8904 12,200 +0.05(+6.00%)
May 21, 2015 0.8100 0.8500 0.8100 0.8400 6,851 +0.02(+2.44%)
May 20, 2015 0.7500 0.8500 0.7500 0.8200 4,071 +0.02(+2.50%)
May 19, 2015 0.8000 0.8700 0.8000 0.8000 5,700 -0.04(-5.33%)
May 18, 2015 0.9499 0.9499 0.8028 0.8450 7,377 -0.08(-8.15%)
May 15, 2015 0.8830 0.9500 0.8800 0.9200 1,851 -0.03(-3.16%)
May 14, 2015 0.9399 0.9500 0.8300 0.9500 12,199 +0.01(+1.06%)
May 13, 2015 0.9000 0.9400 0.9000 0.9400 12,930 +0.04(+4.44%)
May 12, 2015 0.8900 0.9201 0.8800 0.9000 2,520 +0.01(+1.12%)
May 11, 2015 0.9834 1.000 0.8800 0.8900 5,400 -0.03(-3.43%)
May 08, 2015 0.8600 0.9400 0.8500 0.9216 31,754 +0.07(+8.42%)
May 07, 2015 0.8400 0.8890 0.7600 0.8500 33,770 +0.03(+3.66%)
May 06, 2015 0.8200 0.8480 0.7400 0.8200 27,656 +0.03(+3.80%)
May 05, 2015 0.7500 0.8200 0.7139 0.7900 5,769 -0.01(-1.25%)
May 04, 2015 0.8000 0.8000 0.7500 0.8000 21,402 +0.00(+0.00%)
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.