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 (%)
Apr 30, 2013 1.020 1.015 1.015 1.015 2,200 -0.03(-2.40%)
Apr 29, 2013 0.9900 1.050 0.9700 1.040 12,468 +0.05(+5.16%)
Apr 26, 2013 1.040 1.020 0.9800 0.9890 19,804 -0.03(-3.04%)
Apr 25, 2013 1.000 1.040 0.9700 1.020 13,600 +0.04(+3.87%)
Apr 24, 2013 1.020 1.020 0.9820 0.9820 9,443 -0.02(-1.80%)
Apr 23, 2013 1.040 1.070 1.000 1.000 19,243 -0.02(-1.96%)
Apr 22, 2013 1.080 1.080 1.020 1.020 1,225 -0.05(-4.67%)
Apr 19, 2013 1.040 1.100 1.040 1.070 10,000 +0.02(+1.91%)
Apr 18, 2013 1.030 1.050 1.030 1.050 1,234 +0.01(+0.95%)
Apr 17, 2013 1.030 1.040 1.030 1.040 1,500 -0.03(-2.79%)
Apr 16, 2013 1.010 1.080 0.9950 1.070 313,431 -0.01(-0.94%)
Apr 15, 2013 1.060 1.100 1.020 1.080 11,610 +0.01(+0.93%)
Apr 12, 2013 0.9800 1.070 0.9800 1.070 31,144 +0.07(+7.01%)
Apr 11, 2013 1.050 1.050 0.9900 0.9999 14,940 -0.07(-6.55%)
Apr 10, 2013 1.110 1.110 1.050 1.070 24,070 -0.04(-3.60%)
Apr 09, 2013 1.160 1.160 0.9800 1.110 4,020 -0.06(-5.13%)
Apr 08, 2013 1.170 1.186 1.134 1.170 20,725 +0.03(+2.62%)
Apr 05, 2013 1.390 1.390 1.140 1.140 23,858 -0.04(-3.38%)
Apr 04, 2013 1.180 1.180 1.160 1.180 3,025 -0.02(-1.67%)
Apr 03, 2013 1.260 1.280 1.120 1.200 30,802 -0.11(-8.40%)
Apr 02, 2013 1.420 1.420 1.310 1.310 21,742 -0.11(-7.75%)
Apr 01, 2013 1.440 1.440 1.420 1.420 200 -0.05(-3.40%)
Mar 28, 2013 1.500 1.560 1.420 1.470 35,343 -0.05(-3.29%)
Mar 27, 2013 1.470 1.592 1.370 1.520 73,360 +0.03(+2.01%)
Mar 26, 2013 1.520 1.520 1.490 1.490 885 -0.02(-1.32%)
Mar 25, 2013 1.500 1.510 1.500 1.510 7,450 +0.00(+0.00%)
Mar 22, 2013 1.500 1.530 1.490 1.510 1,400 +0.00(+0.00%)
Mar 21, 2013 1.500 1.530 1.500 1.510 4,200 +0.00(+0.00%)
Mar 20, 2013 1.490 1.544 1.490 1.510 19,753 +0.04(+2.72%)
Mar 19, 2013 1.500 1.500 1.470 1.470 12,400 -0.04(-2.65%)
Mar 18, 2013 1.530 1.560 1.460 1.510 16,662 -0.04(-2.58%)
Mar 15, 2013 1.510 1.590 1.450 1.550 18,759 +0.02(+1.31%)
Mar 14, 2013 1.490 1.550 1.400 1.530 13,262 +0.02(+1.32%)
Mar 13, 2013 1.520 1.522 1.490 1.510 4,596 -0.04(-2.58%)
Mar 12, 2013 1.500 1.550 1.460 1.550 4,402 +0.04(+2.65%)
Mar 11, 2013 1.640 1.640 1.480 1.510 30,313 +0.08(+5.59%)
Mar 08, 2013 1.585 1.750 1.420 1.430 61,691 -0.18(-11.18%)
Mar 07, 2013 1.640 1.640 1.580 1.610 1,100 -0.01(-0.62%)
Mar 06, 2013 1.610 1.620 1.570 1.620 5,594 -0.01(-0.61%)
Mar 05, 2013 1.580 1.630 1.550 1.630 3,073 +0.05(+3.16%)
Mar 04, 2013 1.560 1.580 1.550 1.580 3,750 +0.01(+0.64%)
Mar 01, 2013 1.580 1.580 1.540 1.570 7,394 -0.03(-1.88%)
Feb 28, 2013 1.620 1.620 1.580 1.600 21,914 -0.01(-0.62%)
Feb 27, 2013 1.650 1.670 1.610 1.610 10,613 -0.02(-1.23%)
Feb 26, 2013 1.680 1.680 1.600 1.630 17,500 -0.10(-5.78%)
Feb 22, 2013 1.730 1.740 1.730 1.730 3,960 -0.01(-0.69%)
Feb 21, 2013 1.670 1.750 1.650 1.742 5,686 +0.05(+3.08%)
Feb 20, 2013 1.660 1.700 1.660 1.690 11,270 -0.02(-1.17%)
Feb 19, 2013 1.700 1.710 1.690 1.710 4,063 +0.00(+0.00%)
Feb 15, 2013 1.730 1.740 1.710 1.710 3,400 +0.00(+0.00%)
Feb 14, 2013 1.700 1.710 1.660 1.710 2,608 +0.00(+0.00%)
Feb 13, 2013 1.720 1.737 1.700 1.710 5,875 +0.00(+0.00%)
Feb 12, 2013 1.750 1.800 1.710 1.710 39,107 -0.02(-1.16%)
Feb 11, 2013 1.680 1.730 1.630 1.730 22,912 +0.03(+1.76%)
Feb 08, 2013 1.760 1.760 1.680 1.700 12,450 -0.07(-3.96%)
Feb 07, 2013 1.820 1.820 1.770 1.770 7,325 -0.05(-2.74%)
Feb 06, 2013 1.840 1.852 1.820 1.820 14,000 -0.04(-2.15%)
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.