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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Burnie Bancorp (NQ: GLBZ )

4.380 +0.080 (+1.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 2024 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 (%)
Jan 31, 2017 8.689 8.772 8.513 8.772 3,234 +0.09(+1.06%)
Jan 30, 2017 8.661 8.661 8.680 607 +0.02(+0.22%)
Jan 27, 2017 8.661 8.661 8.513 8.661 25,699 +0.03(+0.30%)
Jan 26, 2017 8.635 8.635 8.635 8.635 675 -0.03(-0.29%)
Jan 24, 2017 8.661 8.661 8.661 5 +0.20(+2.35%)
Jan 19, 2017 8.462 8.462 8.462 0 -0.10(-1.14%)
Jan 13, 2017 8.559 8.559 8.559 1 -0.19(-2.20%)
Jan 12, 2017 8.752 8.752 8.752 8.752 549 +0.20(+2.36%)
Jan 11, 2017 8.550 8.550 8.550 8.550 476 -0.04(-0.43%)
Jan 10, 2017 8.295 8.623 8.295 8.587 3,121 -0.12(-1.35%)
Jan 04, 2017 8.704 8.704 8.704 0 -0.07(-0.84%)
Jan 03, 2017 8.431 8.801 8.349 8.778 4,067 +0.34(+4.01%)
Dec 30, 2016 8.440 8.440 8.440 0 +0.18(+2.22%)
Dec 27, 2016 8.256 8.256 8.256 0 +0.00(+0.00%)
Dec 22, 2016 8.256 8.256 8.256 0 -0.30(-3.56%)
Dec 21, 2016 8.339 8.561 8.339 8.561 3,266 +0.27(+3.23%)
Dec 20, 2016 8.697 8.719 8.293 8.293 4,863 -0.40(-4.64%)
Dec 19, 2016 8.861 8.866 8.697 8.697 3,159 +0.04(+0.42%)
Dec 16, 2016 9.122 9.159 8.513 8.660 7,277 +0.07(+0.77%)
Dec 15, 2016 8.499 9.071 8.000 8.594 2,131 +0.68(+8.53%)
Dec 14, 2016 8.022 8.029 7.901 7.919 4,354 -0.13(-1.64%)
Dec 13, 2016 7.926 8.058 7.926 8.051 6,290 +0.11(+1.37%)
Dec 12, 2016 7.951 7.951 7.942 7.942 850 +0.00(+0.01%)
Dec 09, 2016 7.904 8.058 7.890 7.941 33,339 +0.05(+0.65%)
Dec 08, 2016 7.853 8.058 7.794 7.890 214,942 +0.00(+0.00%)
Dec 07, 2016 7.728 7.890 7.728 7.890 22,847 -0.01(-0.09%)
Dec 06, 2016 7.897 7.897 7.897 7.897 242 +0.26(+3.36%)
Dec 05, 2016 7.662 7.992 7.633 7.640 2,891 -0.06(-0.79%)
Dec 01, 2016 7.701 7.701 7.701 34 -0.24(-3.02%)
Nov 30, 2016 7.523 7.965 7.523 7.941 1,196 +0.54(+7.34%)
Nov 29, 2016 8.066 8.084 7.398 7.398 20,914 -0.62(-7.69%)
Nov 28, 2016 8.000 8.014 7.948 8.014 6,188 +0.21(+2.63%)
Nov 23, 2016 7.809 7.809 7.809 203 +0.21(+2.70%)
Nov 22, 2016 7.743 7.743 7.567 7.603 3,760 -0.08(-1.05%)
Nov 21, 2016 7.559 7.706 7.559 7.684 2,037 +0.20(+2.65%)
Nov 18, 2016 7.471 7.486 7.412 7.486 2,191 +0.01(+0.15%)
Nov 17, 2016 7.475 7.475 7.475 7.475 164 +0.10(+1.34%)
Nov 16, 2016 7.383 7.383 7.376 7.376 9,166 +0.00(+0.00%)
Nov 15, 2016 7.376 7.376 7.376 7.376 851 +0.00(+0.00%)
Nov 14, 2016 7.486 7.486 7.376 7.376 5,939 -0.02(-0.28%)
Nov 11, 2016 7.453 7.453 7.397 7.397 2,191 +0.02(+0.28%)
Nov 10, 2016 7.412 7.485 7.409 7.376 9,333 +0.00(+0.00%)
Nov 09, 2016 7.346 7.376 7.344 7.376 1,463 +0.05(+0.70%)
Nov 07, 2016 7.324 7.324 7.324 89 -0.11(-1.48%)
Nov 04, 2016 7.434 7.434 7.434 7.434 438 -0.05(-0.68%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.