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 (%)
Mar 06, 2020 2.080 2.080 2.080 0 -0.07(-3.26%)
Mar 05, 2020 2.550 2.740 2.100 2.150 563,297 -0.38(-15.02%)
Mar 04, 2020 2.190 2.660 1.850 2.530 1,030,829 +0.43(+20.48%)
Mar 03, 2020 1.360 2.100 1.360 2.100 406,728 +0.70(+49.57%)
Mar 02, 2020 1.470 1.610 1.385 1.404 85,462 -0.20(-12.25%)
Feb 28, 2020 1.860 1.962 1.540 1.600 135,000 -0.16(-9.09%)
Feb 27, 2020 1.900 2.000 1.660 1.760 451,272 +0.09(+5.39%)
Feb 26, 2020 1.480 1.765 1.480 1.670 192,837 +0.22(+15.17%)
Feb 25, 2020 1.380 1.450 1.380 1.450 38,512 +0.03(+2.11%)
Feb 24, 2020 1.360 1.420 1.360 1.420 18,900 +0.02(+1.44%)
Feb 21, 2020 1.420 1.480 1.390 1.400 19,000 -0.01(-0.72%)
Feb 20, 2020 1.480 1.480 1.390 1.410 30,464 -0.07(-4.73%)
Feb 19, 2020 1.430 1.480 1.430 1.480 10,722 +0.02(+1.37%)
Feb 18, 2020 1.460 1.480 1.450 1.460 13,701 +0.01(+0.48%)
Feb 14, 2020 1.490 1.490 1.441 1.453 18,100 +0.04(+2.89%)
Feb 13, 2020 1.443 1.443 1.350 1.412 10,067 -0.01(-0.62%)
Feb 12, 2020 1.340 1.460 1.340 1.421 9,079 +0.02(+1.50%)
Feb 11, 2020 1.390 1.428 1.360 1.400 8,771 -0.01(-0.51%)
Feb 10, 2020 1.410 1.430 1.354 1.407 13,468 +0.08(+5.80%)
Feb 07, 2020 1.410 1.410 1.330 1.330 9,100 -0.03(-2.21%)
Feb 06, 2020 1.335 1.420 1.335 1.360 13,119 -0.01(-1.00%)
Feb 05, 2020 1.400 1.409 1.360 1.374 19,947 -0.02(-1.17%)
Feb 04, 2020 1.410 1.490 1.370 1.390 31,515 -0.07(-4.79%)
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.