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 (%)
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.