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 )

5.900 +0.250 (+4.42%)
Streaming Delayed Price Updated: 11:20 AM EDT, Oct 31, 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 (%)
Oct 31, 2008 4.825 4.825 4.825 4.825 190 -0.05(-1.08%)
Oct 30, 2008 4.956 4.982 4.877 4.877 2,097 -0.13(-2.62%)
Oct 29, 2008 5.402 5.402 5.009 5.009 1,525 -0.18(-3.54%)
Oct 28, 2008 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Oct 27, 2008 5.192 5.192 5.192 5.192 205 +0.01(+0.10%)
Oct 24, 2008 5.192 5.192 5.187 5.187 381 -0.01(-0.10%)
Oct 23, 2008 5.192 5.192 5.192 5.192 0 +0.00(+0.00%)
Oct 22, 2008 5.192 5.192 5.192 5.192 1,525 -0.03(-0.55%)
Oct 21, 2008 5.221 5.221 5.221 5.221 190 -0.02(-0.35%)
Oct 17, 2008 5.239 5.239 5.239 5.239 0 +0.00(+0.00%)
Oct 16, 2008 5.245 5.245 5.239 5.239 1,765 -0.01(-0.10%)
Oct 15, 2008 5.245 5.245 5.245 5.245 0 +0.00(+0.00%)
Oct 14, 2008 5.245 5.245 5.245 5.245 1,189 +0.00(+0.00%)
Oct 13, 2008 4.935 5.244 4.935 5.244 762 -0.13(-2.44%)
Oct 10, 2008 4.883 5.376 4.883 5.376 762 +0.00(+0.00%)
Oct 09, 2008 5.376 5.376 5.376 5.376 381 +0.00(+0.00%)
Oct 08, 2008 5.376 5.376 5.376 5.376 190 -0.26(-4.65%)
Oct 07, 2008 5.638 5.638 5.638 5.638 518 -0.13(-2.27%)
Oct 06, 2008 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Oct 03, 2008 5.769 5.769 5.753 5.769 1,662 +1.01(+21.28%)
Oct 02, 2008 4.851 4.851 4.757 4.757 953 -0.96(-16.79%)
Oct 01, 2008 4.851 5.717 4.746 5.717 4,004 +0.87(+17.84%)
Sep 30, 2008 4.746 5.769 4.746 4.851 4,915 +0.18(+3.93%)
Sep 29, 2008 4.773 5.087 4.547 4.668 4,080 -0.06(-1.22%)
Sep 26, 2008 5.848 5.848 3.981 4.725 10,521 -1.17(-19.91%)
Sep 25, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Sep 24, 2008 5.900 5.900 5.900 5.900 1,906 -0.08(-1.32%)
Sep 19, 2008 5.979 5.979 5.979 5.979 0 +0.01(+0.09%)
Sep 18, 2008 5.719 5.974 5.719 5.974 4,012 +0.25(+4.45%)
Sep 17, 2008 5.771 5.776 5.719 5.719 4,616 +0.52(+10.00%)
Sep 16, 2008 5.968 5.974 5.199 5.199 3,125 -0.57(-9.91%)
Sep 09, 2008 5.771 5.771 5.771 5.771 384 +0.00(+0.00%)
Sep 05, 2008 5.771 5.771 5.771 5.771 577 -0.02(-0.31%)
Aug 29, 2008 5.776 5.789 5.789 5.789 384 -0.43(-6.90%)
Aug 28, 2008 5.789 6.218 5.776 6.218 769 +0.16(+2.66%)
Aug 27, 2008 5.802 6.057 5.802 6.057 577 +0.08(+1.30%)
Aug 26, 2008 5.849 5.979 5.849 5.979 1,986 +0.13(+2.22%)
Aug 21, 2008 5.849 5.849 5.849 5.849 577 +0.00(+0.00%)
Aug 19, 2008 5.849 5.849 5.849 5.849 1,923 +0.08(+1.35%)
Aug 18, 2008 5.792 5.792 5.771 5.771 1,923 -0.33(-5.45%)
Aug 15, 2008 6.104 6.104 6.104 6.104 192 +0.31(+5.29%)
Aug 13, 2008 5.797 5.797 5.797 5.797 0 +0.00(+0.00%)
Aug 12, 2008 6.239 5.797 5.797 5.797 20,196 +0.00(+0.00%)
Aug 11, 2008 5.797 5.797 5.797 5.797 7,118 -0.00(-0.00%)
Aug 08, 2008 5.797 5.797 5.797 5.797 1,923 +0.00(+0.00%)
Aug 07, 2008 5.797 5.797 5.797 5.797 1,154 -0.00(-0.04%)
Aug 06, 2008 5.802 5.802 5.799 5.799 709 -0.39(-6.26%)
Aug 05, 2008 6.187 6.187 6.187 6.187 577 -0.02(-0.33%)
Aug 04, 2008 6.208 6.208 6.208 6.208 325 +0.41(+7.08%)
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.