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 28, 2018 0.1730 0.1770 0.1600 0.1650 298,100 -0.01(-3.00%)
Sep 27, 2018 0.1810 0.1810 0.1662 0.1701 406,343 -0.01(-7.45%)
Sep 26, 2018 0.1700 0.2000 0.1660 0.1838 1,636,275 +0.02(+10.13%)
Sep 25, 2018 0.1800 0.1833 0.1626 0.1669 196,120 -0.00(-1.82%)
Sep 24, 2018 0.1690 0.1761 0.1650 0.1700 487,576 +0.05(+41.67%)
Sep 21, 2018 0.1700 0.1800 0.1200 0.1200 207,400 -0.06(-33.26%)
Sep 20, 2018 0.1850 0.1860 0.1750 0.1798 136,284 +0.00(+2.22%)
Sep 19, 2018 0.1854 0.1860 0.1750 0.1759 180,523 -0.00(-2.28%)
Sep 18, 2018 0.1800 0.1897 0.1770 0.1800 135,229 -0.01(-3.79%)
Sep 17, 2018 0.2100 0.2100 0.1725 0.1871 187,816 -0.00(-1.53%)
Sep 14, 2018 0.1900 0.2000 0.1800 0.1900 581,400 +0.00(+0.74%)
Sep 13, 2018 0.1800 0.1886 0.1800 0.1886 38,201 +0.00(+1.95%)
Sep 12, 2018 0.1851 0.2000 0.1700 0.1850 412,022 +0.01(+4.93%)
Sep 11, 2018 0.1877 0.1877 0.1600 0.1763 254,994 -0.00(-2.00%)
Sep 10, 2018 0.1800 0.1850 0.1710 0.1799 255,715 -0.01(-5.32%)
Sep 07, 2018 0.1900 0.1900 0.1700 0.1900 255,400 +0.01(+3.83%)
Sep 06, 2018 0.1850 0.1900 0.1710 0.1830 25,295 +0.00(+1.05%)
Sep 05, 2018 0.1880 0.1896 0.1771 0.1811 32,938 -0.00(-2.11%)
Sep 04, 2018 0.1780 0.1895 0.1780 0.1850 136,864 +0.01(+4.52%)
Aug 31, 2018 0.1770 0.1770 0.1770 0 -0.00(-0.45%)
Aug 30, 2018 0.1850 0.1850 0.1705 0.1778 65,224 -0.00(-0.61%)
Aug 29, 2018 0.1879 0.1879 0.1700 0.1789 176,545 +0.00(+1.02%)
Aug 28, 2018 0.1650 0.1800 0.1650 0.1771 195,638 +0.01(+3.69%)
Aug 27, 2018 0.1834 0.1834 0.1700 0.1708 83,215 +0.00(+0.47%)
Aug 24, 2018 0.1800 0.1800 0.1700 0.1700 21,500 -0.01(-3.30%)
Aug 23, 2018 0.1800 0.1800 0.1700 0.1758 95,344 +0.01(+3.41%)
Aug 22, 2018 0.1680 0.1775 0.1550 0.1700 160,240 +0.00(+1.19%)
Aug 21, 2018 0.1700 0.1780 0.1680 0.1680 170,367 -0.01(-3.45%)
Aug 20, 2018 0.1930 0.1930 0.1701 0.1740 71,658 -0.01(-3.33%)
Aug 17, 2018 0.1800 0.1800 0.1700 0.1800 87,800 +0.00(+2.27%)
Aug 16, 2018 0.1700 0.1780 0.1690 0.1760 247,721 +0.00(+0.51%)
Aug 15, 2018 0.1798 0.1798 0.1712 0.1751 59,207 +0.00(+0.17%)
Aug 14, 2018 0.1759 0.1792 0.1712 0.1748 81,145 -0.00(-0.11%)
Aug 13, 2018 0.1803 0.1920 0.1712 0.1750 316,092 -0.02(-9.33%)
Aug 10, 2018 0.1980 0.1980 0.1750 0.1930 206,200 -0.00(-0.97%)
Aug 09, 2018 0.1900 0.2035 0.1845 0.1949 416,331 +0.01(+3.45%)
Aug 08, 2018 0.1750 0.2002 0.1750 0.1884 577,948 +0.01(+5.02%)
Aug 07, 2018 0.1812 0.1820 0.1750 0.1794 66,464 -0.00(-0.28%)
Aug 06, 2018 0.1850 0.1850 0.1786 0.1799 72,381 -0.00(-0.06%)
Aug 03, 2018 0.1800 0.1800 0.1700 0.1800 155,000 +0.00(+0.00%)
Aug 02, 2018 0.1850 0.1850 0.1750 0.1800 162,309 +0.00(+0.39%)
Aug 01, 2018 0.1784 0.1820 0.1712 0.1793 213,481 +0.02(+11.99%)
Jul 31, 2018 0.1800 0.1810 0.1601 0.1601 126,713 -0.02(-10.51%)
Jul 30, 2018 0.1710 0.1809 0.1690 0.1789 202,517 +0.00(+1.65%)
Jul 27, 2018 0.1850 0.1850 0.1690 0.1760 331,000 -0.00(-2.22%)
Jul 26, 2018 0.1707 0.1840 0.1700 0.1800 274,734 +0.01(+6.03%)
Jul 25, 2018 0.1780 0.1780 0.1640 0.1698 112,100 -0.00(-1.42%)
Jul 24, 2018 0.1837 0.1851 0.1701 0.1722 289,431 -0.00(-1.60%)
Jul 23, 2018 0.1900 0.1900 0.1724 0.1750 505,647 -0.00(-2.69%)
Jul 20, 2018 0.1837 0.1850 0.1724 0.1798 387,163 +0.00(+2.77%)
Jul 19, 2018 0.1900 0.1940 0.1750 0.1750 1,180,356 -0.02(-9.84%)
Jul 18, 2018 0.2000 0.2195 0.1838 0.1941 952,120 +0.00(+1.36%)
Jul 17, 2018 0.1800 0.1920 0.1670 0.1915 374,390 +0.01(+4.67%)
Jul 16, 2018 0.1872 0.1872 0.1800 0.1830 103,450 -0.00(-1.64%)
Jul 13, 2018 0.1868 0.1868 0.1816 0.1860 30,817 +0.00(+0.60%)
Jul 12, 2018 0.1850 0.1850 0.1821 0.1849 127,206 +0.00(+0.59%)
Jul 11, 2018 0.1862 0.1900 0.1821 0.1838 49,713 +0.00(+0.22%)
Jul 10, 2018 0.1850 0.1861 0.1816 0.1834 133,950 -0.00(-1.40%)
Jul 09, 2018 0.1890 0.1890 0.1851 0.1860 88,343 -0.00(-1.59%)
Jul 06, 2018 0.1850 0.1900 0.1840 0.1890 57,789 -0.00(-0.05%)
Jul 05, 2018 0.1899 0.1945 0.1850 0.1891 179,296 -0.00(-0.42%)
Jul 03, 2018 0.1899 0.1899 0.1899 0 -0.00(-2.24%)
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.