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%)
Feb 03, 2020 1.610 1.630 1.390 1.460 132,521 -0.04(-2.67%)
Jan 31, 2020 1.320 1.630 1.320 1.500 277,200 +0.18(+13.64%)
Jan 30, 2020 1.360 1.371 1.300 1.320 6,537 -0.05(-3.42%)
Jan 29, 2020 1.390 1.400 1.367 1.367 3,032 -0.02(-1.67%)
Jan 28, 2020 1.290 1.590 1.290 1.390 171,806 +0.09(+6.92%)
Jan 27, 2020 1.230 1.300 1.230 1.300 4,333 +0.01(+0.78%)
Jan 24, 2020 1.360 1.360 1.230 1.290 16,800 +0.05(+4.03%)
Jan 23, 2020 1.310 1.350 1.240 1.240 31,565 -0.12(-9.16%)
Jan 22, 2020 1.256 1.394 1.256 1.365 4,575 +0.11(+8.68%)
Jan 21, 2020 1.400 1.453 1.230 1.256 33,833 -0.14(-10.29%)
Jan 17, 2020 1.350 1.420 1.344 1.400 4,100 +0.02(+1.82%)
Jan 16, 2020 1.350 1.470 1.350 1.375 12,090 -0.02(-1.79%)
Jan 15, 2020 1.340 1.400 1.340 1.400 18,744 +0.00(+0.00%)
Jan 14, 2020 1.480 1.480 1.345 1.400 14,357 +0.06(+4.48%)
Jan 13, 2020 1.360 1.379 1.290 1.340 3,533 +0.04(+3.08%)
Jan 10, 2020 1.230 1.300 1.230 1.300 2,700 +0.06(+4.84%)
Jan 09, 2020 1.200 1.240 1.200 1.240 3,317 +0.02(+1.56%)
Jan 08, 2020 1.190 1.228 1.150 1.221 5,424 +0.07(+6.17%)
Jan 07, 2020 1.150 1.150 1.150 1.150 539 -0.05(-4.17%)
Jan 06, 2020 1.220 1.240 1.200 1.200 11,329 -0.10(-7.69%)
Jan 03, 2020 1.170 1.300 1.154 1.300 5,100 -0.03(-2.25%)
Jan 02, 2020 1.350 1.370 1.300 1.330 5,442 -0.06(-4.32%)
Dec 31, 2019 1.392 1.400 1.322 1.390 35,100 -0.05(-3.47%)
Dec 30, 2019 1.420 1.440 1.400 1.440 18,867 -0.05(-3.36%)
Dec 27, 2019 1.340 1.490 1.340 1.490 16,300 +0.09(+6.43%)
Dec 26, 2019 1.410 1.410 1.310 1.400 6,566 -0.02(-1.42%)
Dec 24, 2019 1.300 1.450 1.300 1.420 15,400 +0.14(+10.51%)
Dec 23, 2019 1.260 1.320 1.190 1.285 35,317 +0.05(+4.14%)
Dec 20, 2019 1.200 1.250 1.150 1.234 56,000 +0.08(+7.29%)
Dec 19, 2019 1.360 1.390 1.130 1.150 14,148 -0.16(-12.21%)
Dec 18, 2019 1.400 1.450 1.290 1.310 15,701 +0.10(+8.71%)
Dec 17, 2019 1.100 1.300 1.100 1.205 19,514 -0.08(-5.91%)
Dec 16, 2019 1.250 1.300 1.250 1.281 2,046 +0.08(+6.73%)
Dec 13, 2019 1.190 1.250 1.190 1.200 4,500 +0.01(+0.84%)
Dec 12, 2019 1.110 1.210 1.110 1.190 4,348 +0.08(+7.33%)
Dec 11, 2019 1.060 1.110 1.055 1.109 24,455 +0.01(+0.79%)
Dec 10, 2019 1.050 1.110 1.050 1.100 19,831 -0.03(-2.65%)
Dec 09, 2019 1.180 1.180 1.130 1.130 2,448 -0.03(-2.59%)
Dec 06, 2019 1.180 1.220 1.150 1.160 3,700 -0.03(-2.52%)
Dec 05, 2019 1.150 1.200 1.150 1.190 6,802 +0.05(+4.39%)
Dec 04, 2019 1.150 1.150 1.140 1.140 707 -0.01(-0.87%)
Dec 03, 2019 1.140 1.150 1.140 1.150 2,710 +0.00(+0.00%)
Dec 02, 2019 1.160 1.160 1.130 1.150 4,176 -0.04(-3.36%)
Nov 29, 2019 1.150 1.190 1.091 1.190 4,400 +0.04(+3.48%)
Nov 27, 2019 1.010 1.150 1.010 1.150 14,000 +0.15(+15.00%)
Nov 26, 2019 1.010 1.050 1.000 1.000 6,502 +0.00(+0.00%)
Nov 25, 2019 1.170 1.170 1.000 1.000 10,079 -0.03(-2.91%)
Nov 22, 2019 1.020 1.040 1.020 1.030 700 -0.01(-0.96%)
Nov 21, 2019 1.010 1.050 0.9989 1.040 2,263 +0.00(+0.00%)
Nov 20, 2019 1.000 1.040 1.000 1.040 3,766 +0.04(+4.00%)
Nov 19, 2019 1.040 1.040 0.9900 1.000 4,208 +0.00(+0.40%)
Nov 18, 2019 1.000 1.030 0.9950 0.9960 1,233 -0.04(-3.77%)
Nov 15, 2019 0.9401 1.035 0.9401 1.035 49,500 +0.01(+1.47%)
Nov 14, 2019 1.025 1.025 0.9900 1.020 37,793 -0.03(-3.07%)
Nov 13, 2019 1.100 1.100 1.040 1.052 2,344 -0.05(-4.34%)
Nov 12, 2019 1.030 1.100 1.030 1.100 3,572 -0.05(-4.35%)
Nov 11, 2019 1.130 1.150 1.080 1.150 2,004 +0.07(+6.48%)
Nov 08, 2019 1.150 1.290 1.080 1.080 15,300 -0.11(-9.24%)
Nov 07, 2019 1.160 1.190 1.160 1.190 1,802 +0.00(+0.00%)
Nov 06, 2019 1.200 1.250 1.180 1.190 13,110 +0.01(+0.85%)
Nov 05, 2019 1.170 1.250 1.150 1.180 25,193 -0.02(-1.67%)
Nov 04, 2019 1.030 1.210 1.030 1.200 19,014 +0.17(+16.27%)
Nov 01, 2019 1.000 1.032 1.000 1.032 1,700 -0.05(-4.44%)
Oct 31, 2019 1.110 1.110 0.9850 1.080 17,929 -0.02(-1.82%)
Oct 30, 2019 1.150 1.204 1.100 1.100 3,879 -0.02(-1.79%)
Oct 29, 2019 1.210 1.246 1.120 1.120 11,753 -0.05(-4.08%)
Oct 28, 2019 1.175 1.180 1.157 1.168 11,731 +0.02(+1.67%)
Oct 25, 2019 1.135 1.149 1.135 1.149 6,500 +0.10(+9.38%)
Oct 24, 2019 1.120 1.144 0.9646 1.050 8,608 -0.08(-7.08%)
Oct 23, 2019 1.170 1.290 1.130 1.130 30,723 -0.03(-2.59%)
Oct 22, 2019 1.110 1.160 1.070 1.160 11,141 +0.06(+5.45%)
Oct 21, 2019 1.070 1.143 1.040 1.100 21,091 +0.11(+10.55%)
Oct 18, 2019 0.9840 1.035 0.9840 0.9950 4,400 -0.03(-2.93%)
Oct 17, 2019 1.000 1.025 0.9810 1.025 4,742 +0.03(+3.50%)
Oct 16, 2019 0.9900 0.9921 0.9873 0.9903 6,870 +0.03(+2.71%)
Oct 15, 2019 0.9500 0.9670 0.9500 0.9642 4,943 -0.01(-1.20%)
Oct 14, 2019 0.9760 0.9760 0.9500 0.9759 5,009 +0.02(+2.62%)
Oct 11, 2019 0.9700 0.9700 0.9510 0.9510 4,900 -0.02(-2.46%)
Oct 10, 2019 0.9750 0.9750 0.9750 0.9750 525 -0.00(-0.05%)
Oct 09, 2019 0.9400 1.010 0.9400 0.9755 11,193 +0.02(+1.61%)
Oct 08, 2019 0.9900 0.9900 0.9400 0.9600 20,174 -0.04(-4.00%)
Oct 07, 2019 0.9706 1.040 0.9706 1.000 23,047 +0.01(+1.01%)
Oct 04, 2019 0.9900 0.9905 0.9795 0.9900 27,100 +0.03(+2.78%)
Oct 03, 2019 1.000 1.000 0.9500 0.9632 23,345 -0.04(-3.68%)
Oct 02, 2019 0.9700 1.030 0.9600 1.000 19,561 +0.00(+0.00%)
Oct 01, 2019 0.9900 1.010 0.9499 1.000 78,347 +0.04(+3.90%)
Sep 30, 2019 0.9670 1.000 0.9400 0.9625 21,557 +0.03(+3.49%)
Sep 27, 2019 0.9200 1.000 0.9200 0.9300 19,100 +0.01(+1.09%)
Sep 26, 2019 0.9600 0.9600 0.8900 0.9200 32,975 -0.06(-5.90%)
Sep 25, 2019 0.9800 1.000 0.9630 0.9777 28,908 -0.01(-0.72%)
Sep 24, 2019 0.9400 0.9990 0.9400 0.9848 19,463 -0.01(-0.54%)
Sep 23, 2019 0.9400 0.9901 0.9400 0.9901 6,321 +0.01(+1.04%)
Sep 20, 2019 1.000 1.006 0.9500 0.9799 82,500 -0.03(-2.98%)
Sep 19, 2019 1.000 1.010 0.9400 1.010 15,314 +0.04(+4.06%)
Sep 18, 2019 0.9321 1.000 0.9321 0.9706 13,308 +0.03(+2.85%)
Sep 17, 2019 0.9900 1.050 0.9250 0.9437 74,520 -0.01(-0.97%)
Sep 16, 2019 1.000 1.220 0.9006 0.9529 252,986 +0.14(+16.56%)
Sep 13, 2019 0.7696 0.8400 0.7696 0.8175 37,600 +0.02(+2.20%)
Sep 12, 2019 0.7301 0.7999 0.6600 0.7999 5,656 -0.02(-2.83%)
Sep 11, 2019 0.8287 0.8610 0.8200 0.8232 15,935 -0.04(-4.56%)
Sep 10, 2019 0.7300 0.8627 0.7300 0.8625 29,820 +0.08(+10.07%)
Sep 09, 2019 0.7778 0.7836 0.7550 0.7836 28,140 +0.00(+0.46%)
Sep 06, 2019 0.7360 0.8000 0.7360 0.7800 5,000 +0.03(+4.14%)
Sep 05, 2019 0.6900 0.8446 0.6900 0.7490 5,674 +0.00(+0.36%)
Sep 04, 2019 0.7490 0.7490 0.7345 0.7463 1,285 +0.03(+4.38%)
Sep 03, 2019 0.7150 0.7150 0.7150 0.7150 174 +0.00(+0.00%)
Aug 30, 2019 0.6900 0.7500 0.6900 0.7150 1,200 +0.02(+2.14%)
Aug 29, 2019 0.6920 0.7000 0.6860 0.7000 4,813 +0.04(+6.06%)
Aug 28, 2019 0.6600 0.6600 0.6600 0.6600 316 -0.02(-2.94%)
Aug 27, 2019 0.6900 0.7400 0.6800 0.6800 3,329 -0.01(-2.16%)
Aug 26, 2019 0.7020 0.7600 0.6800 0.6950 33,718 +0.01(+2.21%)
Aug 23, 2019 0.6965 0.6965 0.6700 0.6800 6,700 +0.01(+2.01%)
Aug 22, 2019 0.6600 0.7000 0.6600 0.6666 5,852 +0.05(+7.33%)
Aug 21, 2019 0.7460 0.7460 0.6211 0.6211 32,531 -0.07(-9.99%)
Aug 20, 2019 0.7100 0.7600 0.6891 0.6900 4,172 +0.01(+1.20%)
Aug 19, 2019 0.6902 0.7706 0.6724 0.6818 28,885 -0.03(-3.66%)
Aug 16, 2019 0.8644 0.8644 0.6044 0.7077 56,100 +0.07(+10.58%)
Aug 15, 2019 0.8800 0.8800 0.6400 0.6400 65,024 -0.23(-26.44%)
Aug 14, 2019 0.9500 0.9500 0.8600 0.8700 2,392 -0.06(-6.08%)
Aug 13, 2019 0.8400 0.9600 0.8400 0.9263 6,792 -0.06(-6.19%)
Aug 12, 2019 1.090 1.090 0.8800 0.9874 2,406 -0.01(-1.26%)
Aug 09, 2019 1.090 1.130 0.9900 1.000 4,000 +0.01(+1.01%)
Aug 08, 2019 0.9900 1.000 0.9300 0.9900 5,155 -0.01(-1.00%)
Aug 07, 2019 1.100 1.130 0.9500 1.000 5,546 +0.04(+4.17%)
Aug 06, 2019 1.000 1.070 0.9600 0.9600 7,444 +0.05(+5.15%)
Aug 05, 2019 0.9500 0.9500 0.8500 0.9130 7,127 -0.07(-6.84%)
Aug 02, 2019 1.000 1.000 0.9800 0.9800 16,300 -0.01(-1.01%)
Aug 01, 2019 1.090 1.100 0.9900 0.9900 6,151 +0.02(+2.06%)
Jul 31, 2019 1.030 1.120 0.9700 0.9700 8,328 -0.02(-2.02%)
Jul 30, 2019 1.090 1.100 0.9800 0.9900 7,064 +0.04(+3.94%)
Jul 29, 2019 1.100 1.100 0.9525 0.9525 9,665 -0.04(-4.26%)
Jul 26, 2019 1.030 1.030 0.9800 0.9949 41,400 -0.09(-7.88%)
Jul 25, 2019 1.140 1.140 1.080 1.080 9,386 +0.06(+5.88%)
Jul 24, 2019 1.040 1.050 1.010 1.020 7,090 +0.01(+0.99%)
Jul 23, 2019 1.100 1.150 1.010 1.010 11,170 +0.02(+2.02%)
Jul 22, 2019 1.020 1.020 0.9500 0.9900 7,427 +0.05(+5.32%)
Jul 19, 2019 0.9473 0.9473 0.8800 0.9400 1,400 -0.05(-5.05%)
Jul 18, 2019 0.9900 0.9900 0.9900 0.9900 809 -0.01(-1.00%)
Jul 17, 2019 1.050 1.050 0.9901 1.000 3,573 -0.05(-5.03%)
Jul 16, 2019 1.070 1.070 1.053 1.053 400 -0.02(-1.59%)
Jul 15, 2019 1.060 1.100 1.050 1.070 12,505 +0.00(+0.00%)
Jul 12, 2019 1.090 1.100 1.070 1.070 3,200 -0.03(-2.73%)
Jul 11, 2019 0.9457 1.110 0.9457 1.100 5,746 +0.05(+4.49%)
Jul 10, 2019 1.060 1.100 0.9540 1.053 2,267 +0.05(+5.27%)
Jul 09, 2019 0.9700 1.000 0.9000 1.000 1,320 -0.04(-3.85%)
Jul 08, 2019 1.023 1.050 0.8574 1.040 2,873 -0.06(-5.45%)
Jul 05, 2019 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Jul 03, 2019 1.117 1.117 1.100 1.100 700 -0.01(-0.90%)
Jul 02, 2019 1.100 1.160 1.050 1.110 19,130 +0.01(+0.91%)
Jul 01, 2019 1.070 1.110 1.070 1.100 5,918 +0.03(+2.80%)
Jun 28, 2019 1.020 1.160 0.8300 1.070 33,700 +0.06(+5.94%)
Jun 27, 2019 0.8300 1.010 0.8300 1.010 7,616 +0.14(+15.67%)
Jun 26, 2019 0.8900 0.9400 0.8400 0.8732 2,627 -0.05(-5.09%)
Jun 25, 2019 0.9000 0.9200 0.8700 0.9200 13,559 +0.02(+2.45%)
Jun 24, 2019 0.8400 0.9980 0.8399 0.8980 54,478 +0.05(+5.65%)
Jun 21, 2019 0.8400 0.8500 0.8400 0.8500 1,900 +0.01(+1.19%)
Jun 20, 2019 0.8500 0.8724 0.8400 0.8400 964 -0.01(-1.18%)
Jun 19, 2019 0.8500 0.8500 578 +0.00(+0.00%)
Jun 18, 2019 0.8400 0.8524 0.8400 0.8500 4,727 -0.02(-1.73%)
Jun 17, 2019 0.8543 0.8650 0.8408 0.8650 2,086 -0.02(-2.34%)
Jun 14, 2019 0.8744 0.8857 0.8400 0.8857 10,600 +0.01(+1.29%)
Jun 13, 2019 0.8539 0.8744 0.8010 0.8744 11,364 +0.00(+0.51%)
Jun 12, 2019 0.9100 0.9146 0.8700 0.8700 33,695 -0.03(-3.33%)
Jun 11, 2019 0.9300 0.9300 0.8700 0.9000 2,830 -0.02(-2.56%)
Jun 10, 2019 0.9600 0.9600 0.8600 0.9236 17,677 -0.04(-3.79%)
Jun 07, 2019 1.000 1.000 0.9600 0.9600 19,000 -0.02(-2.04%)
Jun 06, 2019 1.050 1.100 0.9798 0.9800 25,344 -0.09(-8.41%)
Jun 05, 2019 1.070 1.107 1.070 1.070 2,930 +0.01(+0.94%)
Jun 04, 2019 1.020 1.080 1.020 1.060 8,576 -0.02(-1.85%)
Jun 03, 2019 1.110 1.110 1.050 1.080 25,350 -0.08(-6.90%)
May 31, 2019 1.210 1.210 1.130 1.160 7,600 -0.05(-4.13%)
May 30, 2019 1.130 1.300 1.110 1.210 164,390 +0.07(+6.14%)
May 29, 2019 1.110 1.150 1.110 1.140 12,075 +0.01(+0.88%)
May 28, 2019 1.180 1.190 1.130 1.130 17,094 -0.06(-4.84%)
May 24, 2019 1.190 1.240 1.130 1.188 2,700 -0.00(-0.21%)
May 23, 2019 1.250 1.260 1.190 1.190 22,995 -0.06(-4.51%)
May 22, 2019 1.220 1.290 1.220 1.246 3,097 +0.01(+0.50%)
May 21, 2019 1.310 1.360 1.230 1.240 8,755 +0.04(+3.33%)
May 20, 2019 1.340 1.340 1.150 1.200 10,055 -0.13(-10.01%)
May 17, 2019 1.306 1.396 1.300 1.333 6,600 +0.04(+3.32%)
May 16, 2019 1.320 1.330 1.280 1.291 14,760 -0.02(-1.48%)
May 15, 2019 1.400 1.417 1.300 1.310 30,936 -0.09(-6.43%)
May 14, 2019 1.382 1.430 1.382 1.400 12,945 -0.05(-3.45%)
May 13, 2019 1.370 1.450 1.370 1.450 26,487 +0.00(+0.00%)
May 10, 2019 1.420 1.450 1.350 1.450 25,700 -0.00(-0.01%)
May 09, 2019 1.640 1.640 1.380 1.450 45,644 -0.19(-11.35%)
May 08, 2019 1.540 1.650 1.483 1.636 167,514 +0.10(+6.22%)
May 07, 2019 1.529 1.570 1.510 1.540 5,759 -0.02(-1.28%)
May 06, 2019 1.570 1.619 1.477 1.560 8,632 -0.02(-1.27%)
May 03, 2019 1.450 1.640 1.450 1.580 41,100 +0.12(+8.22%)
May 02, 2019 1.460 1.530 1.380 1.460 120,422 +0.01(+0.69%)
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.