Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Glen Burnie Bancorp (NQ: GLBZ )

5.900 +0.250 (+4.42%)
Streaming Delayed Price Updated: 11:20 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 7.603 7.603 7.603 7.603 0 +0.00(+0.00%)
Jan 30, 2007 7.603 7.606 7.603 7.603 2,077 -0.13(-1.68%)
Jan 29, 2007 7.764 7.764 7.733 7.733 461 +0.24(+3.21%)
Jan 26, 2007 7.493 7.493 7.493 7.493 664 -0.07(-0.89%)
Jan 25, 2007 7.512 7.603 7.512 7.560 1,511 -0.17(-2.24%)
Jan 24, 2007 7.842 7.842 7.729 7.733 2,077 +0.00(+0.00%)
Jan 23, 2007 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Jan 22, 2007 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Jan 19, 2007 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Jan 18, 2007 7.733 7.733 7.733 7.733 2,624 +0.13(+1.71%)
Jan 17, 2007 7.647 7.647 7.473 7.603 4,380 -0.02(-0.28%)
Jan 16, 2007 7.560 7.625 7.473 7.625 1,142 +0.10(+1.38%)
Jan 12, 2007 7.521 7.521 7.521 7.521 461 +0.00(+0.00%)
Jan 11, 2007 7.473 7.521 7.473 7.521 461 -0.39(-4.88%)
Jan 10, 2007 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Jan 09, 2007 7.907 7.907 7.907 7.907 230 -0.05(-0.60%)
Jan 08, 2007 7.954 7.954 7.954 7.954 0 +0.00(+0.00%)
Jan 05, 2007 7.993 7.993 7.733 7.954 3,471 -0.06(-0.76%)
Jan 04, 2007 7.452 8.015 7.452 8.015 5,017 +0.63(+8.50%)
Jan 03, 2007 7.387 7.387 7.387 7.387 2,448 +0.00(+0.00%)
Dec 29, 2006 7.387 7.387 7.387 7.387 276 +0.02(+0.29%)
Dec 28, 2006 7.365 7.365 7.365 7.365 0 +0.00(+0.00%)
Dec 27, 2006 7.365 7.365 7.365 7.365 3,970 -0.09(-1.16%)
Dec 26, 2006 7.387 7.452 7.387 7.452 2,204 +0.06(+0.76%)
Dec 22, 2006 7.400 7.404 7.387 7.395 8,078 -0.06(-0.76%)
Dec 21, 2006 7.387 7.452 7.387 7.452 4,637 +0.06(+0.88%)
Dec 20, 2006 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Dec 19, 2006 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Dec 18, 2006 7.387 7.387 7.387 7.387 276 +0.00(+0.00%)
Dec 15, 2006 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Dec 14, 2006 7.387 7.387 7.387 7.387 4,884 +0.00(+0.00%)
Dec 13, 2006 7.417 7.417 7.387 7.387 1,015 +0.00(+0.00%)
Dec 12, 2006 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Dec 11, 2006 7.387 7.387 7.387 7.387 461 +0.00(+0.00%)
Dec 08, 2006 7.387 7.387 7.387 7.387 692 +0.00(+0.00%)
Dec 07, 2006 7.387 7.387 7.387 7.387 1,357 +0.00(+0.00%)
Dec 06, 2006 7.387 7.387 7.387 7.387 2,538 +0.00(+0.00%)
Dec 05, 2006 7.387 7.387 7.387 7.387 692 -0.05(-0.65%)
Dec 04, 2006 7.435 7.435 7.435 7.435 230 +0.05(+0.65%)
Dec 01, 2006 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Nov 30, 2006 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Nov 29, 2006 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Nov 28, 2006 7.452 7.452 7.387 7.387 692 -0.06(-0.87%)
Nov 27, 2006 7.452 7.452 7.452 7.452 0 +0.00(+0.00%)
Nov 24, 2006 7.452 7.452 7.452 7.452 230 +0.00(+0.00%)
Nov 22, 2006 7.452 7.452 7.452 7.452 0 +0.00(+0.00%)
Nov 21, 2006 7.452 7.452 7.452 7.452 0 +0.00(+0.00%)
Nov 20, 2006 7.387 7.452 7.387 7.452 6,700 +0.06(+0.82%)
Nov 17, 2006 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Nov 16, 2006 7.387 7.391 7.387 7.391 754 -0.06(-0.81%)
Nov 15, 2006 7.387 7.456 7.387 7.452 3,141 -0.02(-0.29%)
Nov 14, 2006 7.473 7.473 7.473 7.473 7,300 +0.09(+1.17%)
Nov 13, 2006 7.387 7.387 7.387 7.387 491 -0.05(-0.70%)
Nov 10, 2006 7.439 7.439 7.439 7.439 1,830 +0.05(+0.70%)
Nov 09, 2006 7.387 7.387 7.387 7.387 346 -0.02(-0.29%)
Nov 08, 2006 7.408 7.408 7.408 7.408 0 +0.00(+0.00%)
Nov 07, 2006 7.408 7.408 7.408 7.408 0 +0.00(+0.00%)
Nov 06, 2006 7.408 7.408 7.408 7.408 0 +0.00(+0.00%)
Nov 03, 2006 7.473 7.473 7.408 7.408 630 -0.06(-0.87%)
Nov 02, 2006 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.