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 (%)
Jun 30, 2014 1.460 1.580 1.460 1.500 38,337 +0.01(+0.67%)
Jun 27, 2014 1.450 1.520 1.450 1.490 51,431 +0.03(+2.05%)
Jun 26, 2014 1.460 1.495 1.400 1.460 47,850 +0.00(+0.00%)
Jun 25, 2014 1.420 1.500 1.410 1.460 20,448 +0.01(+0.69%)
Jun 24, 2014 1.390 1.530 1.390 1.450 28,963 -0.03(-2.03%)
Jun 23, 2014 1.480 1.500 1.330 1.480 77,925 +0.13(+9.63%)
Jun 20, 2014 1.420 1.493 1.350 1.350 90,541 -0.15(-10.00%)
Jun 19, 2014 1.430 1.500 1.400 1.500 31,515 +0.00(+0.00%)
Jun 18, 2014 1.440 1.520 1.422 1.500 46,138 +0.03(+2.04%)
Jun 17, 2014 1.470 1.480 1.420 1.470 58,058 -0.01(-0.68%)
Jun 16, 2014 1.470 1.550 1.440 1.480 67,561 -0.07(-4.52%)
Jun 13, 2014 1.550 1.550 1.490 1.550 25,393 +0.00(+0.00%)
Jun 12, 2014 1.550 1.550 1.450 1.550 44,421 +0.06(+4.03%)
Jun 11, 2014 1.560 1.560 1.470 1.490 21,411 -0.06(-3.87%)
Jun 10, 2014 1.500 1.550 1.460 1.550 44,879 +0.09(+6.16%)
Jun 06, 2014 1.470 1.480 1.460 1.460 4,587 -0.01(-0.68%)
Jun 05, 2014 1.470 1.480 1.420 1.470 5,006 -0.01(-0.68%)
Jun 04, 2014 1.510 1.510 1.450 1.480 4,952 -0.05(-3.27%)
Jun 03, 2014 1.520 1.530 1.480 1.530 56,073 -0.02(-1.28%)
Jun 02, 2014 1.620 1.620 1.540 1.550 2,033 +0.10(+6.89%)
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%)
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.