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 (%)
Oct 31, 2013 7.694 7.694 7.694 7.694 0 +0.05(+0.60%)
Oct 30, 2013 7.648 7.648 7.551 7.648 0 -0.00(-0.01%)
Oct 29, 2013 7.486 7.648 7.486 7.648 0 +0.16(+2.09%)
Oct 28, 2013 7.492 7.492 7.492 7.492 0 -0.03(-0.43%)
Oct 24, 2013 7.525 7.525 7.525 7.525 0 -0.12(-1.62%)
Oct 22, 2013 7.648 7.648 7.648 7.648 768 -0.03(-0.34%)
Oct 21, 2013 7.616 7.681 7.525 7.674 0 +0.21(+2.88%)
Oct 16, 2013 7.479 7.460 7.460 7.460 921 -0.18(-2.38%)
Oct 15, 2013 7.707 7.715 7.154 7.642 0 +0.51(+7.21%)
Oct 14, 2013 6.900 7.257 6.900 7.128 0 +0.24(+3.50%)
Oct 11, 2013 6.900 6.900 6.522 6.887 0 +0.00(+0.00%)
Oct 10, 2013 7.056 7.160 6.887 6.887 0 -0.16(-2.31%)
Oct 09, 2013 7.811 7.811 7.004 7.050 0 -0.59(-7.75%)
Oct 08, 2013 7.740 7.740 7.642 7.642 0 +0.03(+0.34%)
Oct 07, 2013 7.616 7.616 7.616 7.616 0 -0.02(-0.26%)
Oct 04, 2013 7.635 7.635 7.635 7.635 0 -0.18(-2.25%)
Oct 03, 2013 7.811 7.811 7.811 7.811 0 -0.03(-0.33%)
Oct 01, 2013 7.837 7.837 7.837 7.837 153 +0.03(+0.33%)
Sep 30, 2013 7.811 7.811 7.811 7.811 0 -0.01(-0.08%)
Sep 27, 2013 7.883 7.883 7.818 7.818 0 +0.01(+0.08%)
Sep 26, 2013 7.883 7.896 7.811 7.811 0 -0.01(-0.17%)
Sep 25, 2013 7.824 7.824 7.824 7.824 0 +0.01(+0.08%)
Sep 24, 2013 7.824 7.831 7.811 7.818 0 +0.01(+0.08%)
Sep 23, 2013 7.837 7.902 7.811 7.811 0 -0.01(-0.17%)
Sep 20, 2013 7.902 7.902 7.824 7.824 0 -0.06(-0.82%)
Sep 19, 2013 8.044 8.044 7.811 7.889 0 -0.15(-1.93%)
Sep 18, 2013 8.050 8.063 8.044 8.044 0 +0.13(+1.63%)
Sep 13, 2013 7.915 7.915 7.915 7.915 154 +0.00(+0.00%)
Sep 12, 2013 7.921 7.927 7.915 7.915 0 +0.00(+0.00%)
Sep 10, 2013 7.902 7.915 7.915 7.915 22,306 -0.01(-0.08%)
Sep 09, 2013 7.915 7.921 7.915 7.921 0 -0.01(-0.16%)
Sep 05, 2013 8.024 7.934 7.934 7.934 1,549 -0.10(-1.29%)
Sep 04, 2013 7.966 8.037 7.856 8.037 0 +0.15(+1.97%)
Sep 03, 2013 7.992 7.992 7.876 7.882 0 -0.08(-1.05%)
Aug 29, 2013 7.953 7.966 7.966 7.966 774 +0.14(+1.76%)
Aug 26, 2013 7.779 7.829 7.829 7.829 1,239 -0.16(-2.04%)
Aug 22, 2013 7.992 7.992 7.992 7.992 0 -0.03(-0.32%)
Aug 21, 2013 7.979 8.018 7.979 8.018 0 +0.11(+1.39%)
Aug 15, 2013 7.779 7.908 7.908 7.908 1,858 -0.06(-0.81%)
Aug 14, 2013 7.858 8.063 7.848 7.973 0 +0.15(+1.90%)
Aug 13, 2013 7.856 8.065 7.818 7.824 3,091 -0.06(-0.82%)
Aug 12, 2013 7.837 8.005 7.837 7.889 1,865 -0.14(-1.69%)
Aug 09, 2013 8.069 8.069 7.779 8.024 3,321 -0.05(-0.56%)
Aug 08, 2013 8.076 8.076 8.069 8.069 464 -0.06(-0.71%)
Aug 07, 2013 8.276 8.276 8.128 8.128 309 +0.24(+3.01%)
Aug 05, 2013 7.889 7.890 7.890 7.890 309 -0.33(-3.99%)
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.