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 29, 2016 0.4660 0.4660 0.4226 0.4226 1,970 -0.02(-3.52%)
Feb 26, 2016 0.4100 0.4580 0.4100 0.4380 4,135 -0.01(-2.01%)
Feb 25, 2016 0.3900 0.4700 0.3885 0.4470 9,089 +0.09(+24.17%)
Feb 24, 2016 0.3599 0.3667 0.3207 0.3600 12,476 +0.01(+1.98%)
Feb 23, 2016 0.4200 0.4480 0.3530 0.3530 13,586 -0.07(-15.95%)
Feb 22, 2016 0.4600 0.4600 0.4000 0.4200 6,968 -0.03(-5.87%)
Feb 19, 2016 0.4600 0.4600 0.4462 0.4462 590 -0.01(-3.00%)
Feb 18, 2016 0.4603 0.4603 0.4500 0.4600 6,796 -0.01(-2.13%)
Feb 17, 2016 0.4600 0.4700 0.4600 0.4700 499 -0.02(-3.69%)
Feb 12, 2016 0.4600 0.4880 0.4880 0.4880 5,800 +0.00(+0.21%)
Feb 11, 2016 0.4910 0.4910 0.4800 0.4870 4,002 -0.00(-0.61%)
Feb 10, 2016 0.5000 0.5000 0.4900 0.4900 2,300 +0.00(+0.20%)
Feb 09, 2016 0.4500 0.5000 0.3921 0.4890 16,275 +0.00(+0.41%)
Feb 08, 2016 0.4900 0.5000 0.4500 0.4870 9,901 -0.00(-0.61%)
Feb 05, 2016 0.5075 0.5294 0.4699 0.4900 8,530 -0.03(-5.77%)
Feb 04, 2016 0.5100 0.5400 0.4950 0.5200 41,608 +0.02(+3.79%)
Feb 03, 2016 0.5010 0.5010 0.5010 0.5010 514 +0.00(+0.14%)
Feb 02, 2016 0.5003 0.5100 0.5002 0.5003 2,309 -0.01(-1.90%)
Feb 01, 2016 0.4800 0.5100 0.4600 0.5100 16,193 +0.03(+5.15%)
Jan 29, 2016 0.5320 0.5320 0.4850 0.4850 11,881 -0.05(-9.40%)
Jan 28, 2016 0.5320 0.5400 0.5320 0.5353 1,378 -0.00(-0.13%)
Jan 27, 2016 0.5200 0.5360 0.4520 0.5360 11,345 -0.01(-2.55%)
Jan 26, 2016 0.5400 0.5517 0.5100 0.5500 12,160 +0.00(+0.00%)
Jan 25, 2016 0.5550 0.5551 0.5300 0.5500 4,220 +0.01(+1.85%)
Jan 22, 2016 0.5310 0.5900 0.5100 0.5400 31,727 -0.01(-1.82%)
Jan 21, 2016 0.5000 0.5500 0.5000 0.5500 914 +0.03(+4.76%)
Jan 20, 2016 0.5490 0.5490 0.4500 0.5250 20,241 -0.01(-0.94%)
Jan 19, 2016 0.5500 0.5800 0.5200 0.5300 15,334 -0.04(-7.02%)
Jan 15, 2016 0.5800 0.5700 0.5700 0.5700 37,100 -0.01(-1.45%)
Jan 14, 2016 0.5500 0.6080 0.5075 0.5784 30,419 -0.02(-3.60%)
Jan 13, 2016 0.6290 0.6307 0.5500 0.6000 30,861 +0.01(+1.69%)
Jan 12, 2016 0.6200 0.6307 0.5900 0.5900 1,553 -0.01(-1.67%)
Jan 11, 2016 0.5560 0.6180 0.5560 0.6000 3,035 +0.02(+3.81%)
Jan 08, 2016 0.5410 0.5800 0.5006 0.5780 48,424 +0.03(+5.86%)
Jan 07, 2016 0.5400 0.5800 0.5210 0.5460 17,916 +0.01(+1.68%)
Jan 06, 2016 0.5300 0.5400 0.5300 0.5370 3,390 +0.01(+1.63%)
Jan 05, 2016 0.5284 0.5284 0.5284 0.5284 168 -0.00(-0.30%)
Jan 04, 2016 0.5400 0.5400 0.5200 0.5300 6,633 +0.03(+6.53%)
Dec 31, 2015 0.5100 0.4975 0.4975 0.4975 23,000 -0.02(-4.66%)
Dec 30, 2015 0.5200 0.5400 0.5100 0.5218 15,705 -0.01(-1.55%)
Dec 29, 2015 0.5100 0.5300 0.5000 0.5300 3,460 +0.02(+3.29%)
Dec 28, 2015 0.5300 0.5400 0.5116 0.5131 7,858 -0.02(-3.48%)
Dec 24, 2015 0.5400 0.5316 0.5316 0.5316 1,200 +0.02(+3.83%)
Dec 23, 2015 0.5220 0.5220 0.5100 0.5120 19,430 -0.01(-1.54%)
Dec 22, 2015 0.5280 0.5300 0.5100 0.5200 8,830 +0.01(+1.96%)
Dec 21, 2015 0.5100 0.5200 0.4800 0.5100 10,511 +0.02(+4.08%)
Dec 18, 2015 0.5200 0.5600 0.4900 0.4900 43,905 -0.03(-5.41%)
Dec 17, 2015 0.4801 0.5180 0.4801 0.5180 8,322 +0.03(+5.71%)
Dec 16, 2015 0.4600 0.5160 0.4500 0.4900 45,536 +0.01(+2.08%)
Dec 15, 2015 0.4501 0.5000 0.4500 0.4800 18,009 +0.00(+0.00%)
Dec 14, 2015 0.4901 0.4901 0.4500 0.4800 14,756 -0.01(-2.04%)
Dec 11, 2015 0.5290 0.5380 0.4802 0.4900 15,578 -0.01(-2.00%)
Dec 10, 2015 0.5000 0.5160 0.4800 0.5000 17,383 +0.00(+0.00%)
Dec 09, 2015 0.5000 0.5000 0.4800 0.5000 4,352 +0.00(+0.02%)
Dec 08, 2015 0.5000 0.5005 0.4800 0.4999 26,009 -0.00(-0.02%)
Dec 07, 2015 0.4800 0.5330 0.4108 0.5000 31,413 +0.02(+4.17%)
Dec 04, 2015 0.4890 0.4900 0.4800 0.4800 14,739 -0.01(-2.04%)
Dec 03, 2015 0.4811 0.4900 0.4511 0.4900 18,502 -0.01(-2.00%)
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.