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 (%)
Feb 27, 2015 1.040 1.050 1.000 1.010 28,344 -0.03(-2.88%)
Feb 26, 2015 1.030 1.050 1.000 1.040 18,047 -0.01(-1.18%)
Feb 25, 2015 1.000 1.070 0.9900 1.052 19,659 +0.00(+0.23%)
Feb 24, 2015 1.031 1.059 1.020 1.050 35,057 +0.00(+0.00%)
Feb 23, 2015 1.080 1.090 1.000 1.050 43,977 +0.01(+0.96%)
Feb 20, 2015 1.050 1.100 1.040 1.040 44,218 -0.02(-1.89%)
Feb 19, 2015 1.080 1.130 1.050 1.060 37,757 +0.01(+0.95%)
Feb 18, 2015 1.070 1.115 1.040 1.050 53,323 -0.01(-0.94%)
Feb 17, 2015 1.030 1.070 1.030 1.060 49,942 +0.01(+0.95%)
Feb 13, 2015 1.030 1.050 1.050 1.050 3,100 +0.01(+0.96%)
Feb 12, 2015 1.020 1.060 1.000 1.040 16,905 +0.00(+0.00%)
Feb 11, 2015 1.050 1.050 1.040 1.040 929 +0.00(+0.00%)
Feb 10, 2015 1.050 1.050 1.040 1.040 5,941 +0.02(+1.96%)
Feb 09, 2015 1.040 1.040 1.010 1.020 16,100 -0.06(-5.56%)
Feb 06, 2015 0.9700 1.080 0.9700 1.080 21,510 +0.05(+4.85%)
Feb 05, 2015 1.030 1.080 1.030 1.030 6,400 -0.01(-0.96%)
Feb 04, 2015 1.030 1.070 1.030 1.040 7,812 +0.00(+0.00%)
Feb 03, 2015 1.060 1.060 1.040 1.040 1,500 +0.01(+0.97%)
Feb 02, 2015 1.030 1.050 0.9900 1.030 26,100 -0.02(-1.90%)
Jan 30, 2015 1.030 1.050 1.030 1.050 6,500 +0.02(+1.93%)
Jan 29, 2015 1.090 1.090 1.030 1.030 6,102 -0.02(-1.69%)
Jan 26, 2015 1.030 1.080 1.030 1.048 50 +0.03(+2.73%)
Jan 23, 2015 1.030 1.030 0.9999 1.020 6,775 -0.02(-1.92%)
Jan 22, 2015 1.030 1.052 1.010 1.040 14,575 +0.04(+4.00%)
Jan 21, 2015 1.030 1.070 0.9600 1.000 21,417 -0.05(-4.76%)
Jan 20, 2015 1.060 1.060 1.030 1.050 17,025 -0.01(-0.94%)
Jan 16, 2015 1.030 1.080 1.000 1.060 11,890 +0.02(+2.00%)
Jan 15, 2015 1.070 1.070 1.030 1.039 2,745 +0.01(+0.88%)
Jan 14, 2015 1.090 1.090 1.030 1.030 22,586 +0.00(+0.01%)
Jan 13, 2015 1.040 1.090 1.010 1.030 39,678 +0.00(+0.00%)
Jan 12, 2015 1.080 1.080 0.9900 1.030 1,902 -0.02(-1.90%)
Jan 09, 2015 1.100 1.100 1.030 1.050 22,704 +0.03(+2.94%)
Jan 08, 2015 1.080 1.120 1.020 1.020 14,000 -0.08(-7.27%)
Jan 07, 2015 1.010 1.120 0.9999 1.100 52,156 +0.07(+6.80%)
Jan 06, 2015 0.9800 1.056 0.9800 1.030 39,023 -0.01(-0.95%)
Jan 05, 2015 1.070 1.090 1.020 1.040 5,525 -0.05(-4.60%)
Jan 02, 2015 1.040 1.090 1.030 1.090 14,175 -0.01(-0.91%)
Dec 31, 2014 1.110 1.100 1.100 1.100 36,800 +0.00(+0.00%)
Dec 30, 2014 1.050 1.105 1.040 1.100 25,568 +0.01(+0.91%)
Dec 29, 2014 1.110 1.140 1.080 1.090 9,027 +0.01(+0.94%)
Dec 26, 2014 1.100 1.100 1.053 1.080 6,145 -0.02(-1.81%)
Dec 24, 2014 1.120 1.100 1.100 1.100 21,900 -0.00(-0.01%)
Dec 23, 2014 1.060 1.130 1.060 1.100 16,922 +0.02(+1.85%)
Dec 22, 2014 1.150 1.150 1.060 1.080 36,611 -0.01(-0.92%)
Dec 19, 2014 1.170 1.175 1.090 1.090 9,780 -0.07(-6.03%)
Dec 18, 2014 1.170 1.190 1.150 1.160 11,160 +0.01(+0.87%)
Dec 17, 2014 1.140 1.180 1.101 1.150 29,838 -0.01(-0.86%)
Dec 16, 2014 1.170 1.200 1.160 1.160 5,257 -0.01(-0.85%)
Dec 15, 2014 1.170 1.190 1.060 1.170 30,937 -0.03(-2.50%)
Dec 12, 2014 1.171 1.200 1.171 1.200 869 +0.02(+2.11%)
Dec 11, 2014 1.200 1.200 1.150 1.175 10,443 +0.01(+0.44%)
Dec 10, 2014 1.180 1.185 1.160 1.170 16,900 -0.02(-1.68%)
Dec 09, 2014 1.199 1.210 1.180 1.190 7,972 -0.01(-0.83%)
Dec 08, 2014 1.200 1.200 1.160 1.200 3,511 -0.04(-3.35%)
Dec 05, 2014 1.250 1.250 1.240 1.242 700 -0.01(-0.67%)
Dec 04, 2014 1.270 1.270 1.250 1.250 1,475 -0.03(-2.34%)
Dec 03, 2014 1.190 1.280 1.050 1.280 10,521 +0.12(+10.34%)
Dec 02, 2014 1.190 1.248 1.160 1.160 3,740 -0.08(-6.44%)
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.