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, 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%)
May 01, 2019 1.470 1.470 1.310 1.450 8,567 +0.00(+0.00%)
Apr 30, 2019 1.370 1.500 1.370 1.450 48,153 +0.05(+3.64%)
Apr 29, 2019 1.420 1.420 1.300 1.399 10,553 -0.01(-0.75%)
Apr 26, 2019 1.340 1.419 1.340 1.410 22,800 +0.05(+3.90%)
Apr 25, 2019 1.370 1.419 1.322 1.357 12,696 -0.09(-6.43%)
Apr 24, 2019 1.520 1.520 1.406 1.450 10,878 -0.04(-2.68%)
Apr 23, 2019 1.360 1.550 1.350 1.490 152,918 +0.06(+4.20%)
Apr 22, 2019 1.590 1.600 1.350 1.430 113,908 -0.30(-17.34%)
Apr 18, 2019 2.070 2.070 1.450 1.730 614,900 +1.58(+1021.92%)
Apr 17, 2019 0.1545 0.1600 0.1501 0.1542 91,106 +0.00(+0.19%)
Apr 16, 2019 0.1500 0.1540 0.1460 0.1539 183,838 -0.00(-0.65%)
Apr 15, 2019 0.1545 0.1549 0.1460 0.1549 69,378 +0.01(+3.47%)
Apr 12, 2019 0.1488 0.1600 0.1460 0.1497 101,100 +0.00(+1.77%)
Apr 11, 2019 0.1572 0.1572 0.1470 0.1471 71,795 -0.00(-0.61%)
Apr 10, 2019 0.1571 0.1571 0.1480 0.1480 157,312 -0.00(-1.14%)
Apr 09, 2019 0.1554 0.1554 0.1490 0.1497 231,760 +0.00(+1.42%)
Apr 08, 2019 0.1300 0.1525 0.1300 0.1476 684,751 +0.01(+5.96%)
Apr 05, 2019 0.1300 0.1400 0.1300 0.1393 75,000 +0.00(+3.26%)
Apr 04, 2019 0.1330 0.1400 0.1316 0.1349 291,982 +0.00(+1.28%)
Apr 03, 2019 0.1358 0.1380 0.1316 0.1332 194,474 -0.00(-2.49%)
Apr 02, 2019 0.1425 0.1425 0.1281 0.1366 134,035 -0.00(-0.87%)
Apr 01, 2019 0.1310 0.1400 0.1310 0.1378 69,756 +0.00(+1.32%)
Mar 29, 2019 0.1330 0.1450 0.1330 0.1360 146,000 +0.00(+0.67%)
Mar 28, 2019 0.1449 0.1449 0.1320 0.1351 95,859 +0.00(+0.00%)
Mar 27, 2019 0.1451 0.1476 0.1330 0.1351 98,382 -0.01(-7.28%)
Mar 26, 2019 0.1461 0.1524 0.1451 0.1457 57,916 -0.00(-0.27%)
Mar 25, 2019 0.1488 0.1550 0.1425 0.1461 86,981 -0.00(-2.27%)
Mar 22, 2019 0.1488 0.1529 0.1451 0.1495 73,000 +0.00(+1.01%)
Mar 21, 2019 0.1480 0.1590 0.1480 0.1480 209,680 -0.00(-2.05%)
Mar 20, 2019 0.1500 0.1599 0.1480 0.1511 100,539 -0.01(-4.97%)
Mar 19, 2019 0.1457 0.1680 0.1457 0.1590 526,090 +0.01(+6.00%)
Mar 18, 2019 0.1450 0.1530 0.1450 0.1500 45,386 -0.00(-0.27%)
Mar 15, 2019 0.1508 0.1535 0.1490 0.1504 20,900 -0.00(-2.65%)
Mar 14, 2019 0.1540 0.1560 0.1486 0.1545 50,132 +0.00(+2.73%)
Mar 13, 2019 0.1500 0.1539 0.1500 0.1504 25,194 -0.00(-3.09%)
Mar 12, 2019 0.1527 0.1552 0.1469 0.1552 45,897 +0.01(+3.40%)
Mar 11, 2019 0.1543 0.1543 0.1470 0.1501 26,422 +0.00(+2.11%)
Mar 08, 2019 0.1500 0.1507 0.1451 0.1470 41,400 -0.00(-1.61%)
Mar 07, 2019 0.1507 0.1507 0.1490 0.1494 43,494 -0.00(-1.45%)
Mar 06, 2019 0.1595 0.1595 0.1465 0.1516 92,147 +0.00(+1.07%)
Mar 05, 2019 0.1550 0.1599 0.1499 0.1500 37,704 -0.01(-3.23%)
Mar 04, 2019 0.1577 0.1579 0.1440 0.1550 104,166 +0.01(+3.33%)
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.