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 )

4.000 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 11, 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 (%)
Nov 30, 2004 8.994 8.994 8.697 8.990 48,059 +0.24(+2.71%)
Nov 29, 2004 8.697 8.927 8.697 8.753 3,794 -0.34(-3.70%)
Nov 26, 2004 8.618 9.089 8.618 9.089 758 +0.00(+0.00%)
Nov 24, 2004 9.089 9.089 8.765 9.089 4,300 -0.00(-0.04%)
Nov 23, 2004 9.089 9.093 9.085 9.093 5,564 +0.24(+2.72%)
Nov 22, 2004 8.852 8.852 8.852 8.852 0 +0.00(+0.00%)
Nov 19, 2004 9.073 9.089 8.694 8.852 53,371 +0.08(+0.95%)
Nov 18, 2004 9.093 9.093 8.662 8.769 27,824 -0.25(-2.72%)
Nov 17, 2004 9.014 9.014 9.014 9.014 0 +0.00(+0.00%)
Nov 16, 2004 9.014 9.014 9.014 9.014 252 +0.04(+0.40%)
Nov 15, 2004 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
Nov 12, 2004 8.978 8.978 8.978 8.978 505 +0.00(+0.00%)
Nov 11, 2004 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
Nov 10, 2004 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
Nov 09, 2004 8.927 8.978 8.828 8.978 4,553 +0.05(+0.58%)
Nov 08, 2004 8.927 8.927 8.927 8.927 3,794 +0.13(+1.53%)
Nov 05, 2004 8.792 8.792 8.792 8.792 0 +0.00(+0.00%)
Nov 04, 2004 8.792 8.792 8.792 8.792 3,288 -0.14(-1.55%)
Nov 03, 2004 8.931 8.931 8.931 8.931 252 +0.18(+2.03%)
Nov 02, 2004 8.816 8.816 8.737 8.753 7,335 -0.17(-1.95%)
Nov 01, 2004 8.895 8.927 8.895 8.927 3,288 +0.06(+0.68%)
Oct 29, 2004 8.836 8.883 8.796 8.867 2,782 +0.04(+0.44%)
Oct 28, 2004 8.828 8.828 8.828 8.828 252 +0.03(+0.36%)
Oct 27, 2004 8.796 8.796 8.796 8.796 1,821 +0.00(+0.00%)
Oct 26, 2004 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Oct 25, 2004 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Oct 22, 2004 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Oct 21, 2004 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Oct 20, 2004 8.796 8.796 8.796 8.796 1,264 +0.08(+0.86%)
Oct 19, 2004 8.777 8.777 8.658 8.721 1,770 -0.06(-0.63%)
Oct 18, 2004 8.777 8.777 8.777 8.777 0 +0.00(+0.00%)
Oct 15, 2004 8.777 8.777 8.777 8.777 505 +0.08(+0.91%)
Oct 14, 2004 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Oct 13, 2004 8.697 8.697 8.697 8.697 252 +0.00(+0.00%)
Oct 12, 2004 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Oct 11, 2004 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Oct 08, 2004 8.697 8.697 8.697 8.697 2,023 +0.02(+0.18%)
Oct 07, 2004 8.682 8.682 8.682 8.682 0 +0.00(+0.00%)
Oct 06, 2004 8.697 8.697 8.682 8.682 505 -0.11(-1.30%)
Oct 05, 2004 8.697 8.796 8.697 8.796 3,288 -0.10(-1.11%)
Oct 04, 2004 8.895 8.895 8.895 8.895 0 +0.00(+0.00%)
Oct 01, 2004 8.895 8.895 8.895 8.895 0 +0.00(+0.00%)
Sep 30, 2004 8.895 8.895 8.895 8.895 758 +0.00(+0.00%)
Sep 29, 2004 8.875 8.895 8.697 8.895 4,553 +0.02(+0.22%)
Sep 28, 2004 8.875 8.875 8.875 8.875 3,794 +0.00(+0.00%)
Sep 27, 2004 8.875 8.875 8.875 8.875 0 +0.00(+0.00%)
Sep 24, 2004 8.697 8.875 8.697 8.875 9,864 +0.24(+2.75%)
Sep 23, 2004 8.638 8.638 8.638 8.638 0 +0.00(+0.00%)
Sep 22, 2004 8.638 8.638 8.638 8.638 252 -0.06(-0.68%)
Sep 21, 2004 8.697 8.697 8.697 8.697 1,264 -0.09(-1.08%)
Sep 20, 2004 8.697 8.792 8.697 8.792 4,047 +0.09(+1.09%)
Sep 17, 2004 8.460 8.697 8.460 8.697 1,264 +0.00(+0.00%)
Sep 16, 2004 8.697 8.697 8.697 8.697 252 +0.00(+0.00%)
Sep 15, 2004 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Sep 14, 2004 8.599 8.697 8.599 8.697 2,023 +0.10(+1.15%)
Sep 13, 2004 8.599 8.599 8.599 8.599 0 +0.00(+0.00%)
Sep 10, 2004 8.599 8.599 8.599 8.599 0 +0.00(+0.00%)
Sep 09, 2004 8.599 8.599 8.599 8.599 0 +0.00(+0.00%)
Sep 08, 2004 8.599 8.599 8.599 8.599 1,517 +0.00(+0.00%)
Sep 07, 2004 8.599 8.599 8.599 8.599 252 +0.22(+2.59%)
Sep 03, 2004 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Sep 02, 2004 8.381 8.381 8.381 8.381 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.
 
 
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.