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, 2019 1.030 1.120 0.9700 0.9700 8,328 -0.02(-2.02%)
Jul 30, 2019 1.090 1.100 0.9800 0.9900 7,064 +0.04(+3.94%)
Jul 29, 2019 1.100 1.100 0.9525 0.9525 9,665 -0.04(-4.26%)
Jul 26, 2019 1.030 1.030 0.9800 0.9949 41,400 -0.09(-7.88%)
Jul 25, 2019 1.140 1.140 1.080 1.080 9,386 +0.06(+5.88%)
Jul 24, 2019 1.040 1.050 1.010 1.020 7,090 +0.01(+0.99%)
Jul 23, 2019 1.100 1.150 1.010 1.010 11,170 +0.02(+2.02%)
Jul 22, 2019 1.020 1.020 0.9500 0.9900 7,427 +0.05(+5.32%)
Jul 19, 2019 0.9473 0.9473 0.8800 0.9400 1,400 -0.05(-5.05%)
Jul 18, 2019 0.9900 0.9900 0.9900 0.9900 809 -0.01(-1.00%)
Jul 17, 2019 1.050 1.050 0.9901 1.000 3,573 -0.05(-5.03%)
Jul 16, 2019 1.070 1.070 1.053 1.053 400 -0.02(-1.59%)
Jul 15, 2019 1.060 1.100 1.050 1.070 12,505 +0.00(+0.00%)
Jul 12, 2019 1.090 1.100 1.070 1.070 3,200 -0.03(-2.73%)
Jul 11, 2019 0.9457 1.110 0.9457 1.100 5,746 +0.05(+4.49%)
Jul 10, 2019 1.060 1.100 0.9540 1.053 2,267 +0.05(+5.27%)
Jul 09, 2019 0.9700 1.000 0.9000 1.000 1,320 -0.04(-3.85%)
Jul 08, 2019 1.023 1.050 0.8574 1.040 2,873 -0.06(-5.45%)
Jul 05, 2019 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Jul 03, 2019 1.117 1.117 1.100 1.100 700 -0.01(-0.90%)
Jul 02, 2019 1.100 1.160 1.050 1.110 19,130 +0.01(+0.91%)
Jul 01, 2019 1.070 1.110 1.070 1.100 5,918 +0.03(+2.80%)
Jun 28, 2019 1.020 1.160 0.8300 1.070 33,700 +0.06(+5.94%)
Jun 27, 2019 0.8300 1.010 0.8300 1.010 7,616 +0.14(+15.67%)
Jun 26, 2019 0.8900 0.9400 0.8400 0.8732 2,627 -0.05(-5.09%)
Jun 25, 2019 0.9000 0.9200 0.8700 0.9200 13,559 +0.02(+2.45%)
Jun 24, 2019 0.8400 0.9980 0.8399 0.8980 54,478 +0.05(+5.65%)
Jun 21, 2019 0.8400 0.8500 0.8400 0.8500 1,900 +0.01(+1.19%)
Jun 20, 2019 0.8500 0.8724 0.8400 0.8400 964 -0.01(-1.18%)
Jun 19, 2019 0.8500 0.8500 578 +0.00(+0.00%)
Jun 18, 2019 0.8400 0.8524 0.8400 0.8500 4,727 -0.02(-1.73%)
Jun 17, 2019 0.8543 0.8650 0.8408 0.8650 2,086 -0.02(-2.34%)
Jun 14, 2019 0.8744 0.8857 0.8400 0.8857 10,600 +0.01(+1.29%)
Jun 13, 2019 0.8539 0.8744 0.8010 0.8744 11,364 +0.00(+0.51%)
Jun 12, 2019 0.9100 0.9146 0.8700 0.8700 33,695 -0.03(-3.33%)
Jun 11, 2019 0.9300 0.9300 0.8700 0.9000 2,830 -0.02(-2.56%)
Jun 10, 2019 0.9600 0.9600 0.8600 0.9236 17,677 -0.04(-3.79%)
Jun 07, 2019 1.000 1.000 0.9600 0.9600 19,000 -0.02(-2.04%)
Jun 06, 2019 1.050 1.100 0.9798 0.9800 25,344 -0.09(-8.41%)
Jun 05, 2019 1.070 1.107 1.070 1.070 2,930 +0.01(+0.94%)
Jun 04, 2019 1.020 1.080 1.020 1.060 8,576 -0.02(-1.85%)
Jun 03, 2019 1.110 1.110 1.050 1.080 25,350 -0.08(-6.90%)
May 31, 2019 1.210 1.210 1.130 1.160 7,600 -0.05(-4.13%)
May 30, 2019 1.130 1.300 1.110 1.210 164,390 +0.07(+6.14%)
May 29, 2019 1.110 1.150 1.110 1.140 12,075 +0.01(+0.88%)
May 28, 2019 1.180 1.190 1.130 1.130 17,094 -0.06(-4.84%)
May 24, 2019 1.190 1.240 1.130 1.188 2,700 -0.00(-0.21%)
May 23, 2019 1.250 1.260 1.190 1.190 22,995 -0.06(-4.51%)
May 22, 2019 1.220 1.290 1.220 1.246 3,097 +0.01(+0.50%)
May 21, 2019 1.310 1.360 1.230 1.240 8,755 +0.04(+3.33%)
May 20, 2019 1.340 1.340 1.150 1.200 10,055 -0.13(-10.01%)
May 17, 2019 1.306 1.396 1.300 1.333 6,600 +0.04(+3.32%)
May 16, 2019 1.320 1.330 1.280 1.291 14,760 -0.02(-1.48%)
May 15, 2019 1.400 1.417 1.300 1.310 30,936 -0.09(-6.43%)
May 14, 2019 1.382 1.430 1.382 1.400 12,945 -0.05(-3.45%)
May 13, 2019 1.370 1.450 1.370 1.450 26,487 +0.00(+0.00%)
May 10, 2019 1.420 1.450 1.350 1.450 25,700 -0.00(-0.01%)
May 09, 2019 1.640 1.640 1.380 1.450 45,644 -0.19(-11.35%)
May 08, 2019 1.540 1.650 1.483 1.636 167,514 +0.10(+6.22%)
May 07, 2019 1.529 1.570 1.510 1.540 5,759 -0.02(-1.28%)
May 06, 2019 1.570 1.619 1.477 1.560 8,632 -0.02(-1.27%)
May 03, 2019 1.450 1.640 1.450 1.580 41,100 +0.12(+8.22%)
May 02, 2019 1.460 1.530 1.380 1.460 120,422 +0.01(+0.69%)
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.