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 (%)
Dec 31, 2012 1.990 1.990 1.990 1.990 9,175 -0.02(-1.00%)
Dec 28, 2012 1.990 2.020 1.970 2.010 10,938 +0.01(+0.50%)
Dec 27, 2012 1.980 2.000 1.960 2.000 1,876 -0.02(-0.85%)
Dec 26, 2012 1.890 2.017 1.890 2.017 2,674 +0.13(+6.73%)
Dec 24, 2012 1.870 1.890 1.840 1.890 2,449 +0.05(+2.72%)
Dec 21, 2012 1.930 1.960 1.840 1.840 42,865 -0.12(-6.12%)
Dec 20, 2012 1.940 1.985 1.920 1.960 53,725 +0.01(+0.51%)
Dec 19, 2012 2.030 2.030 1.950 1.950 3,900 -0.08(-3.94%)
Dec 18, 2012 1.930 2.030 1.920 2.030 6,250 +0.06(+3.05%)
Dec 17, 2012 1.990 1.990 1.950 1.970 1,950 +0.01(+0.51%)
Dec 14, 2012 1.950 1.990 1.950 1.960 2,906 +0.02(+1.03%)
Dec 13, 2012 1.970 1.970 1.940 1.940 2,908 -0.02(-1.02%)
Dec 12, 2012 1.921 1.960 1.921 1.960 3,650 +0.01(+0.51%)
Dec 11, 2012 1.960 1.960 1.940 1.950 798 +0.01(+0.52%)
Dec 10, 2012 1.970 1.990 1.850 1.940 9,000 -0.02(-1.02%)
Dec 07, 2012 1.830 1.970 1.700 1.960 67,165 +0.10(+5.38%)
Dec 06, 2012 1.820 1.860 1.780 1.860 50,040 +0.07(+3.91%)
Dec 05, 2012 2.000 2.009 1.790 1.790 36,194 -0.17(-8.67%)
Dec 04, 2012 1.960 2.050 1.960 1.960 7,700 -0.01(-0.51%)
Nov 30, 2012 1.980 2.000 1.960 1.970 40,567 -0.09(-4.36%)
Nov 29, 2012 2.024 2.060 1.870 2.060 8,514 +0.06(+2.99%)
Nov 28, 2012 1.990 2.000 1.930 2.000 8,770 -0.02(-0.98%)
Nov 27, 2012 2.020 2.050 2.000 2.020 15,938 -0.03(-1.48%)
Nov 26, 2012 2.050 2.050 2.050 2.050 175 -0.02(-0.97%)
Nov 23, 2012 2.050 2.070 2.050 2.070 2,729 -0.03(-1.43%)
Nov 21, 2012 2.000 2.100 1.990 2.100 21,100 +0.07(+3.45%)
Nov 20, 2012 2.070 2.070 2.030 2.030 2,650 -0.04(-1.93%)
Nov 19, 2012 2.100 2.100 2.060 2.070 1,931 +0.01(+0.49%)
Nov 16, 2012 2.100 2.100 2.050 2.060 7,373 -0.04(-1.90%)
Nov 15, 2012 2.070 2.100 2.050 2.100 6,525 -0.02(-0.94%)
Nov 14, 2012 2.150 2.150 2.110 2.120 7,700 -0.03(-1.39%)
Nov 13, 2012 2.070 2.150 2.030 2.150 17,416 +0.06(+2.79%)
Nov 12, 2012 2.100 2.150 1.980 2.092 93,410 -0.03(-1.34%)
Nov 09, 2012 2.100 2.140 2.060 2.120 14,860 +0.03(+1.44%)
Nov 08, 2012 2.050 2.110 2.050 2.090 9,050 +0.01(+0.49%)
Nov 07, 2012 2.060 2.100 2.020 2.080 6,681 -0.02(-0.96%)
Nov 06, 2012 2.120 2.150 2.080 2.100 6,716 -0.01(-0.66%)
Nov 05, 2012 2.110 2.120 2.090 2.114 1,600 -0.02(-0.76%)
Nov 02, 2012 2.100 2.130 2.080 2.130 11,730 +0.01(+0.47%)
Nov 01, 2012 2.240 2.240 2.050 2.120 7,713 -0.12(-5.36%)
Oct 31, 2012 2.020 2.250 2.000 2.240 13,794 +0.24(+12.00%)
Oct 26, 2012 2.110 2.000 2.000 2.000 32,100 -0.09(-4.31%)
Oct 25, 2012 2.100 2.160 2.070 2.090 5,380 +0.03(+1.46%)
Oct 24, 2012 2.150 2.150 2.060 2.060 2,810 -0.05(-2.37%)
Oct 23, 2012 2.130 2.160 2.100 2.110 5,500 -0.14(-6.19%)
Oct 19, 2012 2.250 2.250 2.200 2.249 7,308 -0.00(-0.04%)
Oct 18, 2012 2.250 2.260 2.235 2.250 21,324 +0.00(+0.00%)
Oct 17, 2012 2.250 2.250 2.240 2.250 6,437 +0.00(+0.08%)
Oct 16, 2012 2.240 2.250 2.220 2.248 9,921 -0.00(-0.08%)
Oct 15, 2012 2.250 2.290 2.240 2.250 11,300 +0.00(+0.00%)
Oct 12, 2012 2.250 2.255 2.230 2.250 7,461 +0.00(+0.00%)
Oct 11, 2012 2.270 2.270 2.200 2.250 6,696 +0.00(+0.00%)
Oct 10, 2012 2.220 2.250 2.186 2.250 18,680 +0.05(+2.27%)
Oct 09, 2012 2.190 2.210 2.170 2.200 10,710 +0.03(+1.38%)
Oct 08, 2012 2.120 2.170 2.110 2.170 7,350 +0.07(+3.33%)
Oct 05, 2012 2.070 2.110 2.070 2.100 5,200 +0.02(+0.96%)
Oct 04, 2012 2.090 2.093 2.000 2.080 21,500 -0.01(-0.48%)
Oct 03, 2012 2.110 2.110 2.090 2.090 4,100 -0.03(-1.42%)
Oct 02, 2012 2.100 2.120 1.860 2.120 18,900 +0.04(+1.92%)
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.