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 30, 2019 0.9670 1.000 0.9400 0.9625 21,557 +0.03(+3.49%)
Sep 27, 2019 0.9200 1.000 0.9200 0.9300 19,100 +0.01(+1.09%)
Sep 26, 2019 0.9600 0.9600 0.8900 0.9200 32,975 -0.06(-5.90%)
Sep 25, 2019 0.9800 1.000 0.9630 0.9777 28,908 -0.01(-0.72%)
Sep 24, 2019 0.9400 0.9990 0.9400 0.9848 19,463 -0.01(-0.54%)
Sep 23, 2019 0.9400 0.9901 0.9400 0.9901 6,321 +0.01(+1.04%)
Sep 20, 2019 1.000 1.006 0.9500 0.9799 82,500 -0.03(-2.98%)
Sep 19, 2019 1.000 1.010 0.9400 1.010 15,314 +0.04(+4.06%)
Sep 18, 2019 0.9321 1.000 0.9321 0.9706 13,308 +0.03(+2.85%)
Sep 17, 2019 0.9900 1.050 0.9250 0.9437 74,520 -0.01(-0.97%)
Sep 16, 2019 1.000 1.220 0.9006 0.9529 252,986 +0.14(+16.56%)
Sep 13, 2019 0.7696 0.8400 0.7696 0.8175 37,600 +0.02(+2.20%)
Sep 12, 2019 0.7301 0.7999 0.6600 0.7999 5,656 -0.02(-2.83%)
Sep 11, 2019 0.8287 0.8610 0.8200 0.8232 15,935 -0.04(-4.56%)
Sep 10, 2019 0.7300 0.8627 0.7300 0.8625 29,820 +0.08(+10.07%)
Sep 09, 2019 0.7778 0.7836 0.7550 0.7836 28,140 +0.00(+0.46%)
Sep 06, 2019 0.7360 0.8000 0.7360 0.7800 5,000 +0.03(+4.14%)
Sep 05, 2019 0.6900 0.8446 0.6900 0.7490 5,674 +0.00(+0.36%)
Sep 04, 2019 0.7490 0.7490 0.7345 0.7463 1,285 +0.03(+4.38%)
Sep 03, 2019 0.7150 0.7150 0.7150 0.7150 174 +0.00(+0.00%)
Aug 30, 2019 0.6900 0.7500 0.6900 0.7150 1,200 +0.02(+2.14%)
Aug 29, 2019 0.6920 0.7000 0.6860 0.7000 4,813 +0.04(+6.06%)
Aug 28, 2019 0.6600 0.6600 0.6600 0.6600 316 -0.02(-2.94%)
Aug 27, 2019 0.6900 0.7400 0.6800 0.6800 3,329 -0.01(-2.16%)
Aug 26, 2019 0.7020 0.7600 0.6800 0.6950 33,718 +0.01(+2.21%)
Aug 23, 2019 0.6965 0.6965 0.6700 0.6800 6,700 +0.01(+2.01%)
Aug 22, 2019 0.6600 0.7000 0.6600 0.6666 5,852 +0.05(+7.33%)
Aug 21, 2019 0.7460 0.7460 0.6211 0.6211 32,531 -0.07(-9.99%)
Aug 20, 2019 0.7100 0.7600 0.6891 0.6900 4,172 +0.01(+1.20%)
Aug 19, 2019 0.6902 0.7706 0.6724 0.6818 28,885 -0.03(-3.66%)
Aug 16, 2019 0.8644 0.8644 0.6044 0.7077 56,100 +0.07(+10.58%)
Aug 15, 2019 0.8800 0.8800 0.6400 0.6400 65,024 -0.23(-26.44%)
Aug 14, 2019 0.9500 0.9500 0.8600 0.8700 2,392 -0.06(-6.08%)
Aug 13, 2019 0.8400 0.9600 0.8400 0.9263 6,792 -0.06(-6.19%)
Aug 12, 2019 1.090 1.090 0.8800 0.9874 2,406 -0.01(-1.26%)
Aug 09, 2019 1.090 1.130 0.9900 1.000 4,000 +0.01(+1.01%)
Aug 08, 2019 0.9900 1.000 0.9300 0.9900 5,155 -0.01(-1.00%)
Aug 07, 2019 1.100 1.130 0.9500 1.000 5,546 +0.04(+4.17%)
Aug 06, 2019 1.000 1.070 0.9600 0.9600 7,444 +0.05(+5.15%)
Aug 05, 2019 0.9500 0.9500 0.8500 0.9130 7,127 -0.07(-6.84%)
Aug 02, 2019 1.000 1.000 0.9800 0.9800 16,300 -0.01(-1.01%)
Aug 01, 2019 1.090 1.100 0.9900 0.9900 6,151 +0.02(+2.06%)
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%)
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.