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 (%)
May 29, 2015 0.9000 0.9000 0.7900 0.7900 3,004 -0.06(-7.06%)
May 28, 2015 0.8500 0.8500 0.8500 0.8500 200 +0.05(+6.25%)
May 27, 2015 0.7800 0.8200 0.7700 0.8000 27,799 +0.02(+2.56%)
May 26, 2015 0.8500 0.8500 0.6900 0.7800 10,253 -0.11(-12.40%)
May 22, 2015 0.8500 0.8904 0.8904 0.8904 12,200 +0.05(+6.00%)
May 21, 2015 0.8100 0.8500 0.8100 0.8400 6,851 +0.02(+2.44%)
May 20, 2015 0.7500 0.8500 0.7500 0.8200 4,071 +0.02(+2.50%)
May 19, 2015 0.8000 0.8700 0.8000 0.8000 5,700 -0.04(-5.33%)
May 18, 2015 0.9499 0.9499 0.8028 0.8450 7,377 -0.08(-8.15%)
May 15, 2015 0.8830 0.9500 0.8800 0.9200 1,851 -0.03(-3.16%)
May 14, 2015 0.9399 0.9500 0.8300 0.9500 12,199 +0.01(+1.06%)
May 13, 2015 0.9000 0.9400 0.9000 0.9400 12,930 +0.04(+4.44%)
May 12, 2015 0.8900 0.9201 0.8800 0.9000 2,520 +0.01(+1.12%)
May 11, 2015 0.9834 1.000 0.8800 0.8900 5,400 -0.03(-3.43%)
May 08, 2015 0.8600 0.9400 0.8500 0.9216 31,754 +0.07(+8.42%)
May 07, 2015 0.8400 0.8890 0.7600 0.8500 33,770 +0.03(+3.66%)
May 06, 2015 0.8200 0.8480 0.7400 0.8200 27,656 +0.03(+3.80%)
May 05, 2015 0.7500 0.8200 0.7139 0.7900 5,769 -0.01(-1.25%)
May 04, 2015 0.8000 0.8000 0.7500 0.8000 21,402 +0.00(+0.00%)
May 01, 2015 0.8500 0.8500 0.7700 0.8000 9,772 -0.04(-4.76%)
Apr 30, 2015 0.8000 0.8400 0.7800 0.8400 5,150 +0.05(+6.38%)
Apr 29, 2015 0.8400 0.8400 0.7532 0.7896 10,856 +0.01(+1.23%)
Apr 28, 2015 0.7515 0.8200 0.7515 0.7800 14,000 -0.03(-3.70%)
Apr 27, 2015 0.8880 0.8900 0.8100 0.8100 2,752 -0.02(-2.41%)
Apr 24, 2015 0.8000 0.9100 0.8000 0.8300 25,064 +0.00(+0.00%)
Apr 23, 2015 0.8300 0.8459 0.8000 0.8300 9,877 +0.01(+1.22%)
Apr 22, 2015 0.7400 0.8700 0.7300 0.8200 26,878 +0.10(+13.89%)
Apr 21, 2015 0.7105 0.7800 0.6800 0.7200 88,832 -0.04(-4.64%)
Apr 20, 2015 0.8210 0.8210 0.7500 0.7550 17,176 -0.06(-6.79%)
Apr 17, 2015 0.8400 0.8500 0.7500 0.8100 29,800 -0.01(-0.97%)
Apr 16, 2015 0.8000 0.8400 0.7699 0.8179 5,828 -0.01(-1.46%)
Apr 15, 2015 0.8500 0.8500 0.8300 0.8300 859 +0.02(+2.47%)
Apr 14, 2015 0.8000 0.8800 0.8000 0.8100 2,346 -0.01(-1.22%)
Apr 13, 2015 0.8080 0.8680 0.7848 0.8200 15,617 -0.01(-1.20%)
Apr 10, 2015 0.8599 0.8599 0.8300 0.8300 737 +0.01(+1.22%)
Apr 09, 2015 0.8100 0.8347 0.7899 0.8200 14,775 +0.00(+0.01%)
Apr 08, 2015 0.8030 0.8550 0.8030 0.8199 5,810 -0.00(-0.01%)
Apr 07, 2015 0.8900 0.9200 0.8200 0.8200 30,320 -0.09(-9.89%)
Apr 06, 2015 0.9684 0.9684 0.7900 0.9100 36,625 -0.01(-1.09%)
Apr 02, 2015 0.8700 0.9200 0.9200 0.9200 11,000 +0.05(+5.75%)
Apr 01, 2015 0.8801 0.9000 0.8137 0.8700 16,511 -0.04(-4.27%)
Mar 31, 2015 0.9203 0.9210 0.8500 0.9088 31,718 -0.03(-3.32%)
Mar 30, 2015 0.9817 0.9900 0.8600 0.9400 49,464 +0.03(+3.24%)
Mar 27, 2015 0.9500 1.020 0.9105 0.9105 29,547 -0.10(-9.85%)
Mar 26, 2015 0.9264 1.020 0.9000 1.010 8,471 +0.02(+2.02%)
Mar 25, 2015 1.080 1.080 0.9700 0.9900 8,282 -0.09(-8.33%)
Mar 24, 2015 0.9400 1.080 0.9100 1.080 17,369 +0.14(+15.14%)
Mar 23, 2015 0.6500 0.9380 0.6500 0.9380 123,254 +0.07(+7.82%)
Mar 20, 2015 0.9000 0.9200 0.8700 0.8700 3,597 -0.03(-3.33%)
Mar 19, 2015 0.8396 0.9100 0.8154 0.9000 12,333 -0.01(-1.11%)
Mar 18, 2015 0.9000 0.9150 0.8599 0.9101 6,357 +0.01(+1.12%)
Mar 17, 2015 0.8601 0.9500 0.8601 0.9000 14,628 +0.01(+1.56%)
Mar 16, 2015 0.9300 0.9500 0.8750 0.8862 15,005 -0.03(-3.45%)
Mar 13, 2015 0.9000 0.9370 0.8700 0.9179 40,374 +0.04(+4.29%)
Mar 12, 2015 0.9201 0.9201 0.8599 0.8801 45,183 -0.03(-3.29%)
Mar 11, 2015 0.9100 0.9500 0.8600 0.9100 51,398 +0.00(+0.00%)
Mar 10, 2015 0.9001 0.9300 0.8501 0.9100 42,568 +0.01(+1.11%)
Mar 09, 2015 0.9200 0.9201 0.8500 0.9000 66,555 -0.03(-3.23%)
Mar 06, 2015 0.9252 0.9351 0.8999 0.9300 32,100 -0.02(-2.11%)
Mar 05, 2015 0.9000 1.000 0.9000 0.9500 145,958 -0.07(-6.86%)
Mar 04, 2015 0.9901 1.020 0.9800 1.020 56,244 +0.03(+3.03%)
Mar 03, 2015 0.9800 1.010 0.9600 0.9900 68,201 +0.01(+1.02%)
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.