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, 2016 0.2850 0.2850 0.2800 0.2801 6,994 +0.00(+0.00%)
Sep 29, 2016 0.2883 0.2897 0.2801 0.2801 1,807 -0.00(-0.07%)
Sep 28, 2016 0.2890 0.2999 0.2800 0.2803 2,260 +0.00(+0.11%)
Sep 27, 2016 0.2800 0.2999 0.2800 0.2800 3,825 +0.00(+0.00%)
Sep 26, 2016 0.2890 0.2899 0.2800 0.2800 6,005 +0.00(+1.63%)
Sep 23, 2016 0.2980 0.3020 0.2701 0.2755 10,215 -0.02(-8.17%)
Sep 22, 2016 0.2880 0.3000 0.2601 0.3000 9,792 +0.01(+5.23%)
Sep 21, 2016 0.2920 0.3000 0.2850 0.2851 8,111 -0.01(-1.72%)
Sep 20, 2016 0.2877 0.3000 0.2800 0.2901 12,863 +0.00(+0.03%)
Sep 19, 2016 0.3100 0.3100 0.2800 0.2900 5,849 -0.01(-3.49%)
Sep 16, 2016 0.3270 0.3270 0.2649 0.3005 113,158 -0.03(-8.97%)
Sep 15, 2016 0.2572 0.3500 0.2572 0.3301 43,599 +0.07(+24.52%)
Sep 14, 2016 0.2631 0.2851 0.2302 0.2651 39,289 -0.01(-3.25%)
Sep 13, 2016 0.2500 0.3400 0.2126 0.2740 81,868 +0.02(+9.60%)
Sep 12, 2016 0.2701 0.2797 0.2500 0.2500 27,003 -0.02(-6.51%)
Sep 09, 2016 0.2900 0.2900 0.2500 0.2674 100,396 -0.02(-7.79%)
Sep 08, 2016 0.2782 0.2999 0.2500 0.2900 104,464 +0.02(+7.33%)
Sep 07, 2016 0.2923 0.2923 0.2701 0.2702 64,755 -0.01(-2.95%)
Sep 06, 2016 0.2884 0.3000 0.2784 0.2784 37,858 -0.01(-2.69%)
Sep 02, 2016 0.3000 0.2861 0.2861 0.2861 31,600 -0.01(-3.99%)
Sep 01, 2016 0.2980 0.2980 0.2980 0.2980 211 +0.01(+2.76%)
Aug 31, 2016 0.3200 0.3200 0.2600 0.2900 42,039 -0.01(-3.33%)
Aug 30, 2016 0.2994 0.3060 0.2970 0.3000 21,587 +0.00(+1.01%)
Aug 29, 2016 0.3000 0.3077 0.2710 0.2970 19,093 +0.00(+0.68%)
Aug 26, 2016 0.2999 0.3012 0.2950 0.2950 5,518 +0.02(+9.26%)
Aug 25, 2016 0.3159 0.3191 0.2700 0.2700 4,431 -0.03(-11.15%)
Aug 24, 2016 0.3200 0.3293 0.2999 0.3039 4,399 -0.03(-7.91%)
Aug 23, 2016 0.3184 0.3397 0.2720 0.3300 21,328 -0.01(-2.94%)
Aug 22, 2016 0.3200 0.3400 0.3200 0.3400 65,181 +0.02(+6.25%)
Aug 19, 2016 0.3200 0.3250 0.3100 0.3200 49,958 +0.00(+0.00%)
Aug 18, 2016 0.3200 0.3250 0.3100 0.3200 19,122 +0.00(+0.00%)
Aug 17, 2016 0.3399 0.3400 0.3200 0.3200 28,630 -0.01(-3.03%)
Aug 16, 2016 0.3149 0.3481 0.3040 0.3300 71,305 +0.02(+6.45%)
Aug 15, 2016 0.3001 0.3150 0.2900 0.3100 25,846 +0.01(+3.33%)
Aug 12, 2016 0.2940 0.3100 0.2800 0.3000 5,452 -0.00(-0.66%)
Aug 11, 2016 0.2900 0.3021 0.2900 0.3020 1,001 +0.00(+0.67%)
Aug 10, 2016 0.2900 0.3000 0.2800 0.3000 31,476 +0.02(+7.14%)
Aug 09, 2016 0.2999 0.3199 0.2800 0.2800 11,611 -0.02(-5.91%)
Aug 08, 2016 0.3200 0.3311 0.2900 0.2976 19,323 -0.02(-5.52%)
Aug 05, 2016 0.3300 0.3499 0.3150 0.3150 12,475 -0.03(-7.35%)
Aug 04, 2016 0.3280 0.3480 0.3280 0.3400 20,678 +0.02(+6.25%)
Aug 03, 2016 0.3220 0.3220 0.3200 0.3200 204 -0.01(-3.00%)
Aug 02, 2016 0.3260 0.3590 0.3260 0.3299 11,551 +0.00(+0.58%)
Aug 01, 2016 0.3100 0.3300 0.3100 0.3280 4,603 +0.01(+2.50%)
Jul 29, 2016 0.3180 0.3380 0.3100 0.3200 10,934 +0.01(+3.23%)
Jul 28, 2016 0.3184 0.3184 0.3100 0.3100 5,330 -0.00(-0.13%)
Jul 27, 2016 0.3200 0.3240 0.3104 0.3104 16,521 -0.01(-3.00%)
Jul 26, 2016 0.3180 0.3210 0.3150 0.3200 1,860 +0.01(+3.23%)
Jul 25, 2016 0.3400 0.3400 0.3100 0.3100 639 -0.04(-11.40%)
Jul 22, 2016 0.3300 0.3499 0.3011 0.3499 18,106 +0.03(+11.08%)
Jul 21, 2016 0.3150 0.3400 0.2880 0.3150 57,543 -0.00(-0.79%)
Jul 20, 2016 0.3339 0.3339 0.3000 0.3175 19,062 -0.00(-0.16%)
Jul 19, 2016 0.3200 0.3200 0.2899 0.3180 17,110 +0.01(+2.58%)
Jul 18, 2016 0.2999 0.3100 0.2257 0.3100 17,077 +0.01(+3.37%)
Jul 15, 2016 0.3200 0.3300 0.2800 0.2999 108,201 -0.01(-3.26%)
Jul 14, 2016 0.3001 0.3167 0.2802 0.3100 61,803 +0.01(+2.79%)
Jul 13, 2016 0.3250 0.3250 0.2900 0.3016 14,000 -0.01(-2.08%)
Jul 12, 2016 0.3017 0.3199 0.3000 0.3080 5,187 +0.02(+6.17%)
Jul 11, 2016 0.3198 0.3198 0.2901 0.2901 13,493 -0.01(-3.30%)
Jul 08, 2016 0.3060 0.3200 0.2801 0.3000 27,525 -0.02(-6.22%)
Jul 07, 2016 0.2801 0.3200 0.2801 0.3199 5,350 +0.02(+8.44%)
Jul 06, 2016 0.3000 0.3100 0.3000 0.2950 8,515 -0.01(-1.67%)
Jul 05, 2016 0.3000 0.3000 0.2951 0.3000 2,709 +0.00(+0.00%)
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.