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 (%)
May 30, 2014 1.520 1.560 1.410 1.450 118,631 -0.10(-6.45%)
May 29, 2014 1.570 1.570 1.490 1.550 6,534 -0.03(-1.90%)
May 28, 2014 1.595 1.595 1.580 1.580 6,200 -0.02(-1.24%)
May 27, 2014 1.600 1.600 1.590 1.600 1,487 +0.00(+0.00%)
May 23, 2014 1.600 1.600 1.600 1.600 5,300 +0.06(+3.89%)
May 22, 2014 1.570 1.640 1.480 1.540 32,692 -0.06(-3.75%)
May 21, 2014 1.510 1.627 1.510 1.600 4,400 +0.01(+0.63%)
May 20, 2014 1.666 1.670 1.510 1.590 31,500 +0.02(+1.27%)
May 19, 2014 1.680 1.680 1.570 1.570 26,939 -0.12(-7.10%)
May 16, 2014 1.560 1.700 1.530 1.690 31,680 +0.16(+10.46%)
May 15, 2014 1.580 1.580 1.500 1.530 13,364 -0.01(-0.66%)
May 14, 2014 1.650 1.670 1.530 1.540 31,854 -0.13(-7.78%)
May 13, 2014 1.690 1.700 1.650 1.670 11,349 -0.04(-2.34%)
May 12, 2014 1.698 1.750 1.680 1.710 6,476 +0.01(+0.59%)
May 09, 2014 1.750 1.750 1.690 1.700 820 -0.05(-2.86%)
May 08, 2014 1.700 1.790 1.680 1.750 40,750 +0.03(+1.74%)
May 07, 2014 1.730 1.790 1.685 1.720 49,378 -0.06(-3.37%)
May 06, 2014 1.700 1.810 1.650 1.780 161,444 +0.09(+5.33%)
May 05, 2014 1.730 1.730 1.680 1.690 3,144 +0.04(+2.42%)
May 02, 2014 1.740 1.740 1.530 1.650 20,318 -0.05(-2.94%)
May 01, 2014 1.550 1.750 1.550 1.700 149,044 +0.14(+8.97%)
Apr 30, 2014 1.490 1.560 1.450 1.560 113,747 +0.07(+4.70%)
Apr 29, 2014 1.450 1.500 1.434 1.490 4,375 +0.04(+2.76%)
Apr 28, 2014 1.570 1.570 1.450 1.450 6,250 -0.08(-5.23%)
Apr 25, 2014 1.500 1.559 1.440 1.530 74,498 -0.04(-2.55%)
Apr 24, 2014 1.460 1.590 1.460 1.570 30,540 +0.02(+1.29%)
Apr 23, 2014 1.600 1.619 1.550 1.550 5,977 -0.04(-2.45%)
Apr 22, 2014 1.580 1.590 1.467 1.589 40,746 +0.10(+6.64%)
Apr 21, 2014 1.460 1.500 1.410 1.490 26,176 +0.00(+0.00%)
Apr 17, 2014 1.450 1.490 1.490 1.490 23,000 -0.01(-0.66%)
Apr 16, 2014 1.540 1.560 1.480 1.500 18,662 -0.08(-5.07%)
Apr 15, 2014 1.514 1.580 1.400 1.580 41,147 +0.11(+7.48%)
Apr 14, 2014 1.450 1.600 1.450 1.470 36,810 -0.11(-6.96%)
Apr 11, 2014 1.580 1.640 1.580 1.580 400 +0.00(+0.00%)
Apr 10, 2014 1.610 1.620 1.580 1.580 11,178 -0.03(-1.86%)
Apr 09, 2014 1.640 1.642 1.610 1.610 3,233 -0.03(-1.83%)
Apr 08, 2014 1.660 1.660 1.640 1.640 5,200 +0.00(+0.00%)
Apr 07, 2014 1.680 1.680 1.640 1.640 19,900 -0.03(-1.79%)
Apr 04, 2014 1.650 1.670 1.630 1.670 5,165 +0.00(+0.00%)
Apr 03, 2014 1.660 1.670 1.630 1.670 14,803 +0.01(+0.60%)
Apr 02, 2014 1.660 1.697 1.650 1.660 12,554 +0.03(+1.84%)
Apr 01, 2014 1.670 1.740 1.620 1.630 41,074 -0.05(-2.98%)
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%)
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.