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 30, 2020 8.575 8.684 8.334 8.334 1,559 +0.00(+0.00%)
Oct 29, 2020 8.900 8.900 8.334 8.334 524 +0.21(+2.56%)
Oct 28, 2020 8.126 8.126 8.126 4 +0.00(+0.00%)
Oct 27, 2020 8.126 8.126 8.126 8.126 1,202 -0.20(-2.40%)
Oct 26, 2020 8.325 8.325 8.325 8.325 377 +0.56(+7.19%)
Oct 23, 2020 7.767 7.767 7.767 9 +0.00(+0.00%)
Oct 22, 2020 7.767 7.767 7.767 7.767 308 -0.14(-1.79%)
Oct 20, 2020 7.909 7.909 7.909 0 +0.02(+0.20%)
Oct 19, 2020 7.893 7.893 7.893 7 +0.00(+0.00%)
Oct 16, 2020 7.575 7.893 7.575 7.893 1,319 -0.48(-5.77%)
Oct 15, 2020 8.375 8.375 8.375 129 +0.00(+0.00%)
Oct 14, 2020 8.417 8.499 8.375 8.375 1,381 -0.10(-1.18%)
Oct 13, 2020 8.475 8.475 8.475 3 +0.00(+0.00%)
Oct 12, 2020 8.475 8.475 8.475 8.475 495 -0.04(-0.46%)
Oct 09, 2020 8.276 8.515 8.276 8.515 7,634 +0.26(+3.19%)
Oct 08, 2020 8.252 8.252 8.252 129 +0.00(+0.00%)
Oct 07, 2020 8.235 8.252 8.235 8.252 597 -0.10(-1.21%)
Oct 06, 2020 8.352 8.352 8.352 25 +0.00(+0.00%)
Oct 05, 2020 8.352 8.352 8.352 8.352 1,975 -0.45(-5.13%)
Oct 02, 2020 8.804 8.804 8.804 8.804 484 +0.43(+5.12%)
Oct 01, 2020 8.483 8.499 8.252 8.375 2,055 -0.10(-1.17%)
Sep 30, 2020 8.499 8.499 8.474 8.474 3,402 +0.35(+4.37%)
Sep 29, 2020 8.120 8.120 8.120 198 +0.00(+0.00%)
Sep 28, 2020 8.120 8.120 8.120 8.120 265 -0.46(-5.38%)
Sep 25, 2020 8.458 8.870 8.296 8.582 4,120 +0.12(+1.46%)
Sep 24, 2020 8.458 8.458 8.458 1 +0.00(+0.00%)
Sep 23, 2020 8.450 8.625 8.450 8.458 1,402 +0.00(+0.00%)
Sep 22, 2020 8.210 8.458 8.210 8.458 990 +0.23(+2.81%)
Sep 21, 2020 9.077 9.077 8.169 8.227 946 -0.50(-5.68%)
Sep 18, 2020 8.210 8.722 8.210 8.722 1,939 +0.07(+0.86%)
Sep 17, 2020 8.648 8.737 8.648 8.648 1,081 +0.00(+0.00%)
Sep 16, 2020 7.451 8.870 7.451 8.648 2,660 +1.18(+15.80%)
Sep 15, 2020 7.468 7.468 7.468 2 +0.00(+0.00%)
Sep 14, 2020 7.468 7.468 7.468 7.468 138 -0.40(-5.14%)
Sep 11, 2020 7.831 7.872 7.831 7.872 363 -0.07(-0.93%)
Sep 10, 2020 7.451 7.946 7.426 7.946 8,900 +0.50(+6.64%)
Sep 09, 2020 7.451 7.451 7.451 7.451 129 -0.14(-1.83%)
Sep 08, 2020 7.946 7.946 7.426 7.590 2,145 -0.35(-4.47%)
Sep 04, 2020 7.945 7.945 7.945 7.945 363 +0.19(+2.43%)
Sep 03, 2020 7.777 7.777 7.757 7.757 3,413 -0.19(-2.41%)
Sep 02, 2020 7.839 7.948 7.839 7.948 868 -0.30(-3.68%)
Sep 01, 2020 8.367 8.375 8.252 8.252 2,598 -0.18(-2.15%)
Aug 31, 2020 8.243 8.433 8.243 8.433 2,696 +0.43(+5.36%)
Aug 28, 2020 8.004 8.004 8.004 38 +0.00(+0.00%)
Aug 27, 2020 8.004 8.004 8.004 8 +0.00(+0.00%)
Aug 26, 2020 8.136 8.136 8.004 8.004 528 -0.13(-1.64%)
Aug 25, 2020 7.839 8.138 7.839 8.138 5,558 +0.46(+6.04%)
Aug 24, 2020 7.674 7.674 7.674 15 +0.00(+0.00%)
Aug 21, 2020 7.674 7.674 7.674 7.674 484 +0.25(+3.33%)
Aug 20, 2020 7.426 7.426 7.426 7.426 568 -0.23(-3.02%)
Aug 19, 2020 7.657 7.657 7.657 70 +0.00(+0.00%)
Aug 18, 2020 7.657 7.657 7.657 1 +0.00(+0.00%)
Aug 17, 2020 8.054 8.095 7.633 7.657 1,546 -0.06(-0.75%)
Aug 14, 2020 8.021 8.375 7.220 7.715 4,847 +0.29(+3.89%)
Aug 13, 2020 6.857 7.426 6.857 7.426 6,478 +0.31(+4.29%)
Aug 12, 2020 6.808 7.121 6.581 7.121 5,655 +0.14(+2.06%)
Aug 11, 2020 6.560 6.977 6.560 6.977 1,434 +0.42(+6.39%)
Aug 10, 2020 6.618 6.618 6.519 6.559 2,138 +0.32(+5.14%)
Aug 07, 2020 6.593 6.593 6.205 6.238 5,453 -0.34(-5.14%)
Aug 06, 2020 6.940 6.956 6.015 6.577 14,164 -0.61(-8.50%)
Aug 05, 2020 7.187 7.187 7.187 7.187 683 +0.32(+4.69%)
Aug 04, 2020 6.948 6.948 6.865 6.865 4,503 -0.28(-3.93%)
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.