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 (%)
Sep 29, 2017 0.2510 0.2585 0.2400 0.2505 220,127 -0.01(-3.09%)
Sep 28, 2017 0.2677 0.2689 0.2505 0.2585 262,406 +0.00(+1.37%)
Sep 27, 2017 0.2690 0.2800 0.2540 0.2550 489,715 -0.01(-5.20%)
Sep 26, 2017 0.2590 0.3100 0.2550 0.2690 2,637,352 +0.02(+7.51%)
Sep 25, 2017 0.2600 0.2749 0.2499 0.2502 424,307 -0.02(-8.35%)
Sep 22, 2017 0.2750 0.2800 0.2650 0.2730 123,947 -0.00(-0.73%)
Sep 21, 2017 0.2690 0.2800 0.2505 0.2750 654,414 +0.01(+2.27%)
Sep 20, 2017 0.2150 0.2693 0.1875 0.2689 434,818 -0.00(-0.41%)
Sep 19, 2017 0.2710 0.2760 0.2650 0.2700 210,781 +0.00(+0.00%)
Sep 18, 2017 0.2865 0.2889 0.2650 0.2700 456,196 +0.00(+1.31%)
Sep 15, 2017 0.2700 0.2970 0.2665 0.2665 1,966,552 -0.00(-0.19%)
Sep 14, 2017 0.2700 0.2735 0.2670 0.2670 50,568 -0.01(-2.38%)
Sep 13, 2017 0.2700 0.2750 0.2670 0.2735 160,050 -0.00(-0.55%)
Sep 12, 2017 0.2750 0.2750 0.2620 0.2750 152,089 +0.00(+0.00%)
Sep 11, 2017 0.2750 0.2800 0.2731 0.2750 32,794 -0.00(-1.72%)
Sep 08, 2017 0.2825 0.2825 0.2750 0.2798 34,763 -0.00(-0.07%)
Sep 07, 2017 0.2840 0.2840 0.2780 0.2800 40,236 -0.00(-0.88%)
Sep 06, 2017 0.2850 0.2870 0.2620 0.2825 86,615 -0.00(-0.88%)
Sep 05, 2017 0.2940 0.2940 0.2750 0.2850 303,821 +0.00(+1.79%)
Sep 01, 2017 0.2800 0.2867 0.2720 0.2800 147,887 +0.01(+3.70%)
Aug 31, 2017 0.2801 0.2900 0.2700 0.2700 301,699 -0.01(-3.57%)
Aug 30, 2017 0.2990 0.2990 0.2800 0.2800 157,001 -0.01(-2.10%)
Aug 29, 2017 0.2810 0.3098 0.2810 0.2860 171,792 -0.02(-5.89%)
Aug 28, 2017 0.3200 0.3200 0.2800 0.3039 212,192 -0.02(-7.21%)
Aug 25, 2017 0.2745 0.3300 0.2526 0.3275 696,471 +0.05(+19.09%)
Aug 24, 2017 0.2750 0.2800 0.2530 0.2750 367,668 -0.01(-1.79%)
Aug 23, 2017 0.2810 0.2945 0.2550 0.2800 142,000 -0.00(-0.07%)
Aug 22, 2017 0.2766 0.2950 0.2730 0.2802 117,568 -0.01(-3.38%)
Aug 21, 2017 0.2769 0.2975 0.2701 0.2900 60,258 -0.01(-3.33%)
Aug 18, 2017 0.2850 0.3000 0.2207 0.3000 84,406 +0.00(+0.03%)
Aug 17, 2017 0.2810 0.3000 0.2810 0.2999 21,286 -0.00(-0.03%)
Aug 16, 2017 0.2850 0.3083 0.2800 0.3000 72,173 +0.02(+6.38%)
Aug 15, 2017 0.2990 0.3000 0.2780 0.2820 56,365 -0.02(-6.00%)
Aug 14, 2017 0.2993 0.3098 0.2820 0.3000 63,250 +0.00(+0.24%)
Aug 11, 2017 0.3031 0.3100 0.2820 0.2993 76,601 -0.01(-3.46%)
Aug 10, 2017 0.3100 0.3100 0.2912 0.3100 25,971 +0.00(+0.00%)
Aug 09, 2017 0.3081 0.3125 0.3050 0.3100 34,531 +0.02(+5.62%)
Aug 08, 2017 0.3300 0.3300 0.2935 0.2935 50,535 -0.03(-9.64%)
Aug 07, 2017 0.3110 0.3250 0.2885 0.3248 67,595 +0.01(+4.44%)
Aug 04, 2017 0.3264 0.3291 0.3000 0.3110 75,381 +0.00(+0.03%)
Aug 03, 2017 0.3370 0.3372 0.3000 0.3109 133,570 -0.01(-3.15%)
Aug 02, 2017 0.3399 0.3580 0.3101 0.3210 260,845 -0.03(-8.47%)
Aug 01, 2017 0.2810 0.3950 0.2810 0.3507 851,717 +0.05(+15.17%)
Jul 31, 2017 0.2850 0.3050 0.2810 0.3045 97,309 +0.01(+3.22%)
Jul 28, 2017 0.3000 0.3000 0.2847 0.2950 31,020 -0.00(-1.34%)
Jul 27, 2017 0.2880 0.3000 0.2801 0.2990 57,715 +0.01(+3.35%)
Jul 26, 2017 0.2800 0.2956 0.2800 0.2893 110,796 -0.01(-1.93%)
Jul 25, 2017 0.2750 0.3187 0.2750 0.2950 248,209 +0.02(+6.12%)
Jul 24, 2017 0.2800 0.2850 0.2751 0.2780 39,581 -0.00(-0.04%)
Jul 21, 2017 0.2867 0.2867 0.2781 0.2781 56,513 -0.01(-3.00%)
Jul 20, 2017 0.2800 0.2884 0.2751 0.2867 79,630 +0.01(+2.39%)
Jul 19, 2017 0.2850 0.2941 0.2800 0.2800 50,395 -0.00(-1.75%)
Jul 18, 2017 0.2900 0.3000 0.2816 0.2850 122,048 -0.01(-2.23%)
Jul 17, 2017 0.2980 0.3104 0.2800 0.2915 182,369 -0.02(-5.85%)
Jul 14, 2017 0.2800 0.3225 0.2750 0.3096 716,556 +0.03(+10.57%)
Jul 13, 2017 0.2800 0.2850 0.2700 0.2800 30,012 +0.00(+0.00%)
Jul 12, 2017 0.2682 0.2890 0.2682 0.2800 33,978 +0.00(+0.25%)
Jul 11, 2017 0.2810 0.2885 0.2626 0.2793 59,649 -0.00(-0.29%)
Jul 10, 2017 0.2900 0.2944 0.2651 0.2801 31,109 -0.01(-1.93%)
Jul 07, 2017 0.2900 0.2900 0.2799 0.2856 28,588 -0.00(-0.49%)
Jul 06, 2017 0.3000 0.3000 0.2801 0.2870 84,084 -0.01(-2.38%)
Jul 05, 2017 0.2900 0.3000 0.2866 0.2940 37,811 +0.00(+1.38%)
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.