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 31, 2016 0.3200 0.3400 0.3000 0.3300 22,108 +0.01(+3.13%)
May 27, 2016 0.3300 0.3200 0.3200 0.3200 31,100 +0.02(+6.67%)
May 26, 2016 0.3300 0.3400 0.3000 0.3000 22,617 -0.04(-11.76%)
May 25, 2016 0.3400 0.3500 0.3000 0.3400 39,591 +0.01(+2.87%)
May 24, 2016 0.3200 0.3450 0.2800 0.3305 25,474 +0.00(+0.15%)
May 23, 2016 0.3800 0.3800 0.3018 0.3300 12,070 -0.03(-8.33%)
May 20, 2016 0.3500 0.3700 0.3007 0.3600 18,385 -0.01(-2.70%)
May 19, 2016 0.3800 0.3800 0.3100 0.3700 17,881 +0.01(+1.54%)
May 18, 2016 0.3600 0.3800 0.2900 0.3644 30,466 +0.00(+1.22%)
May 17, 2016 0.3700 0.4016 0.3000 0.3600 58,911 -0.01(-2.70%)
May 16, 2016 0.3310 0.3700 0.2503 0.3700 65,134 +0.03(+8.82%)
May 13, 2016 0.3179 0.3530 0.2600 0.3400 45,438 +0.06(+21.21%)
May 12, 2016 0.3328 0.3700 0.2805 0.2805 23,376 -0.06(-17.21%)
May 11, 2016 0.3691 0.3700 0.2500 0.3388 20,765 +0.01(+3.32%)
May 10, 2016 0.3520 0.3700 0.2599 0.3279 47,753 -0.03(-8.92%)
May 09, 2016 0.3600 0.3700 0.3500 0.3600 1,034 +0.01(+2.56%)
May 06, 2016 0.3400 0.3623 0.3200 0.3510 19,956 +0.03(+9.79%)
May 05, 2016 0.3200 0.3600 0.2450 0.3197 27,786 +0.02(+6.57%)
May 04, 2016 0.3600 0.3600 0.3000 0.3000 22,153 -0.04(-11.76%)
May 03, 2016 0.3495 0.3999 0.3050 0.3400 77,954 +0.01(+3.03%)
May 02, 2016 0.3398 0.3495 0.3300 0.3300 7,359 -0.01(-2.94%)
Apr 29, 2016 0.3600 0.3864 0.3000 0.3400 12,810 -0.01(-3.41%)
Apr 28, 2016 0.3400 0.3700 0.3400 0.3520 2,390 +0.01(+3.53%)
Apr 27, 2016 0.3400 0.3600 0.3000 0.3400 3,800 +0.01(+3.03%)
Apr 26, 2016 0.3500 0.3681 0.3000 0.3300 8,867 -0.00(-0.33%)
Apr 25, 2016 0.3450 0.3500 0.3021 0.3311 4,375 +0.00(+0.33%)
Apr 22, 2016 0.3551 0.3663 0.2913 0.3300 22,242 -0.02(-5.71%)
Apr 21, 2016 0.3600 0.3600 0.3500 0.3500 1,600 +0.01(+2.19%)
Apr 20, 2016 0.3200 0.3500 0.2900 0.3425 40,640 +0.00(+0.74%)
Apr 19, 2016 0.3537 0.3537 0.3000 0.3400 13,492 -0.01(-3.87%)
Apr 18, 2016 0.3500 0.3537 0.2991 0.3537 9,463 +0.00(+1.06%)
Apr 15, 2016 0.3300 0.3547 0.2739 0.3500 19,168 +0.01(+2.94%)
Apr 14, 2016 0.3500 0.3500 0.3400 0.3400 3,276 -0.02(-5.53%)
Apr 13, 2016 0.3500 0.3600 0.3400 0.3599 13,070 -0.01(-2.73%)
Apr 12, 2016 0.3600 0.3900 0.3500 0.3700 10,872 -0.02(-5.13%)
Apr 08, 2016 0.3900 0.3900 0.3900 0.3900 2,200 +0.00(+0.00%)
Apr 06, 2016 0.4100 0.4200 0.3700 0.3900 23 +0.02(+5.41%)
Apr 05, 2016 0.3710 0.3710 0.3300 0.3700 7,600 +0.00(+0.03%)
Apr 04, 2016 0.3600 0.3798 0.2919 0.3699 21,415 -0.03(-7.53%)
Apr 01, 2016 0.3687 0.4131 0.3687 0.4000 1,048 +0.01(+2.56%)
Mar 31, 2016 0.3900 0.3996 0.3700 0.3900 2,815 +0.03(+8.33%)
Mar 30, 2016 0.4200 0.4200 0.3001 0.3600 12,773 -0.04(-10.89%)
Mar 29, 2016 0.4200 0.4200 0.4040 0.4040 1,351 -0.01(-2.18%)
Mar 28, 2016 0.4400 0.4400 0.3500 0.4130 4,861 -0.01(-1.67%)
Mar 24, 2016 0.3900 0.4200 0.4200 0.4200 1,000 +0.01(+3.40%)
Mar 23, 2016 0.4062 0.4062 0.4062 0.4062 1,659 +0.04(+9.78%)
Mar 22, 2016 0.4000 0.4000 0.3800 0.3700 4,000 -0.05(-11.90%)
Mar 21, 2016 0.3800 0.4200 0.3800 0.4200 2,798 +0.02(+5.00%)
Mar 18, 2016 0.3800 0.4200 0.3800 0.4000 10,680 +0.01(+2.56%)
Mar 17, 2016 0.3932 0.3932 0.3800 0.3900 19,518 +0.00(+0.00%)
Mar 16, 2016 0.4200 0.4300 0.3834 0.3900 23,874 -0.02(-5.34%)
Mar 15, 2016 0.4200 0.4300 0.3700 0.4120 31,650 +0.00(+0.49%)
Mar 14, 2016 0.4480 0.4480 0.4090 0.4100 3,028 +0.00(+0.00%)
Mar 11, 2016 0.4100 0.4129 0.4079 0.4100 33,130 +0.00(+0.00%)
Mar 10, 2016 0.4100 0.4200 0.4000 0.4100 4,653 +0.01(+2.09%)
Mar 09, 2016 0.4179 0.4179 0.4016 0.4016 4,635 +0.01(+1.67%)
Mar 08, 2016 0.4050 0.4050 0.3950 0.3950 1,225 -0.01(-3.66%)
Mar 07, 2016 0.4200 0.4200 0.4100 0.4100 399 +0.00(+0.00%)
Mar 04, 2016 0.4200 0.4200 0.4050 0.4100 30,610 +0.02(+5.13%)
Mar 03, 2016 0.4200 0.4200 0.3900 0.3900 3,744 -0.03(-7.14%)
Mar 02, 2016 0.4500 0.4500 0.4200 0.4200 798 -0.03(-6.67%)
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.