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, 2017 0.2910 0.3050 0.2801 0.2820 149,212 -0.02(-6.93%)
Jun 29, 2017 0.3113 0.3227 0.2767 0.3030 170,491 -0.01(-3.38%)
Jun 28, 2017 0.2880 0.3350 0.2880 0.3136 393,322 +0.01(+4.53%)
Jun 27, 2017 0.2940 0.3050 0.2810 0.3000 99,406 +0.02(+7.14%)
Jun 26, 2017 0.3018 0.3034 0.2651 0.2800 136,221 -0.02(-6.64%)
Jun 23, 2017 0.2880 0.3095 0.2880 0.2999 122,265 +0.00(+1.49%)
Jun 22, 2017 0.2900 0.3500 0.2700 0.2955 474,644 -0.00(-1.47%)
Jun 21, 2017 0.3000 0.3030 0.2801 0.2999 105,683 -0.00(-0.03%)
Jun 20, 2017 0.3100 0.3100 0.2800 0.3000 158,431 -0.00(-1.35%)
Jun 19, 2017 0.2800 0.3400 0.2800 0.3041 218,615 +0.01(+4.61%)
Jun 16, 2017 0.3338 0.3338 0.2850 0.2907 195,398 -0.03(-9.18%)
Jun 15, 2017 0.3800 0.3854 0.3200 0.3201 842,762 -0.07(-17.52%)
Jun 14, 2017 0.2900 0.4090 0.2800 0.3881 1,596,540 +0.12(+42.16%)
Jun 13, 2017 0.2601 0.3168 0.2551 0.2730 277,894 +0.01(+4.96%)
Jun 12, 2017 0.2678 0.2678 0.2600 0.2601 72,879 +0.00(+1.01%)
Jun 09, 2017 0.2650 0.2800 0.2507 0.2575 79,201 -0.01(-5.33%)
Jun 08, 2017 0.2799 0.2799 0.2413 0.2720 86,414 -0.00(-0.87%)
Jun 07, 2017 0.2840 0.2898 0.2500 0.2744 222,538 -0.00(-0.22%)
Jun 06, 2017 0.2756 0.2888 0.2600 0.2750 116,833 +0.01(+3.77%)
Jun 05, 2017 0.3155 0.3250 0.2327 0.2650 379,086 -0.05(-17.16%)
Jun 02, 2017 0.3900 0.4980 0.2912 0.3199 2,159,380 -0.05(-14.10%)
Jun 01, 2017 0.2899 0.6100 0.2800 0.3724 3,358,619 +0.08(+28.46%)
May 31, 2017 0.2800 0.2900 0.2702 0.2899 12,843 +0.01(+3.54%)
May 30, 2017 0.2815 0.2815 0.2800 0.2800 15,384 -0.01(-2.06%)
May 26, 2017 0.2822 0.2859 0.2803 0.2859 9,827 -0.00(-1.07%)
May 25, 2017 0.2914 0.2939 0.2914 0.2890 825 -0.01(-1.70%)
May 24, 2017 0.2940 0.2940 0.2802 0.2940 824 +0.01(+3.48%)
May 23, 2017 0.2922 0.2938 0.2841 0.2841 2,290 -0.01(-2.27%)
May 22, 2017 0.2907 0.2939 0.2907 0.2907 11,003 +0.00(+0.00%)
May 19, 2017 0.2940 0.2940 0.2850 0.2907 4,895 -0.00(-1.12%)
May 18, 2017 0.2850 0.2940 0.2850 0.2940 648 +0.00(+1.38%)
May 17, 2017 0.2940 0.2940 0.2779 0.2900 47,380 +0.01(+3.57%)
May 16, 2017 0.2939 0.2939 0.2800 0.2800 3,200 -0.01(-1.96%)
May 15, 2017 0.2912 0.2912 0.2800 0.2856 2,006 +0.01(+2.00%)
May 12, 2017 0.2890 0.2890 0.2800 0.2800 230 +0.00(+0.00%)
May 11, 2017 0.2800 0.2900 0.2800 0.2800 3,165 +0.00(+0.07%)
May 10, 2017 0.2720 0.2801 0.2701 0.2798 25,403 -0.00(-0.07%)
May 09, 2017 0.2800 0.2890 0.2730 0.2800 3,596 +0.00(+0.00%)
May 08, 2017 0.2700 0.2835 0.2700 0.2800 1,733 -0.00(-0.71%)
May 05, 2017 0.2919 0.2919 0.2800 0.2820 4,423 +0.00(+0.71%)
May 04, 2017 0.2898 0.2899 0.2800 0.2800 1,665 -0.00(-1.75%)
May 03, 2017 0.2850 0.2850 0.2850 0.2850 188 +0.00(+0.00%)
May 02, 2017 0.3000 0.3000 0.2701 0.2850 15,952 -0.02(-5.00%)
May 01, 2017 0.3117 0.3117 0.2700 0.3000 25,703 +0.00(+0.07%)
Apr 28, 2017 0.2700 0.3100 0.2700 0.2998 18,582 +0.01(+4.46%)
Apr 27, 2017 0.2808 0.2935 0.2800 0.2870 5,604 +0.02(+6.30%)
Apr 26, 2017 0.2999 0.2999 0.2700 0.2700 66,719 -0.03(-10.00%)
Apr 25, 2017 0.2803 0.3100 0.2800 0.3000 31,852 +0.01(+3.45%)
Apr 24, 2017 0.2901 0.2901 0.2900 0.2900 1,878 -0.01(-3.33%)
Apr 21, 2017 0.2900 0.3000 0.2900 0.3000 1,171 +0.01(+2.04%)
Apr 20, 2017 0.2801 0.2940 0.2801 0.2940 2,671 +0.00(+0.34%)
Apr 19, 2017 0.2860 0.2940 0.2800 0.2930 3,456 -0.00(-0.34%)
Apr 18, 2017 0.2991 0.2991 0.2800 0.2940 5,361 -0.02(-5.16%)
Apr 17, 2017 0.2910 0.3100 0.2910 0.3100 8,883 +0.01(+4.80%)
Apr 13, 2017 0.2921 0.2982 0.2851 0.2958 965 +0.02(+5.61%)
Apr 12, 2017 0.2899 0.3000 0.2801 0.2801 4,820 -0.00(-1.44%)
Apr 11, 2017 0.2800 0.2900 0.2800 0.2842 2,468 -0.02(-5.05%)
Apr 10, 2017 0.2850 0.2993 0.2714 0.2993 6,659 +0.01(+4.80%)
Apr 07, 2017 0.2912 0.2912 0.2856 0.2856 787 -0.01(-4.80%)
Apr 06, 2017 0.3099 0.3099 0.2701 0.3000 6,684 -0.01(-3.23%)
Apr 05, 2017 0.2900 0.3100 0.2900 0.3100 4,936 +0.02(+5.44%)
Apr 04, 2017 0.2901 0.3027 0.2900 0.2940 7,567 -0.00(-1.51%)
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.