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 )

4.300 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2003 9.903 10.08 9.884 10.08 9,864 -0.13(-1.29%)
Dec 30, 2003 9.851 10.27 9.781 10.21 37,948 +0.41(+4.20%)
Dec 29, 2003 9.818 9.900 9.623 9.801 21,872 +0.21(+2.24%)
Dec 26, 2003 9.297 9.587 9.225 9.587 9,713 +0.36(+3.92%)
Dec 24, 2003 9.225 9.225 9.225 9.225 2,428 +0.00(+0.00%)
Dec 23, 2003 9.060 9.284 8.994 9.225 23,454 +0.16(+1.82%)
Dec 22, 2003 8.994 9.060 8.994 9.060 8,802 +0.08(+0.92%)
Dec 19, 2003 8.978 8.978 8.978 8.978 1,214 +0.00(+0.00%)
Dec 18, 2003 9.142 9.142 8.977 8.978 9,965 -0.08(-0.91%)
Dec 17, 2003 8.777 9.182 8.777 9.060 18,333 +0.30(+3.38%)
Dec 16, 2003 8.813 8.902 8.632 8.763 32,366 -0.07(-0.78%)
Dec 15, 2003 8.895 8.895 8.823 8.833 1,214 -0.06(-0.70%)
Dec 12, 2003 8.889 8.895 8.889 8.895 607 +0.16(+1.89%)
Dec 11, 2003 8.730 8.730 8.730 8.730 0 +0.00(+0.00%)
Dec 10, 2003 8.862 8.895 8.730 8.730 4,207 -0.16(-1.85%)
Dec 09, 2003 8.895 8.895 8.895 8.895 303 +0.42(+4.93%)
Dec 08, 2003 8.477 8.477 8.477 8.477 3,035 -0.42(-4.70%)
Dec 05, 2003 8.806 8.806 8.806 8.895 0 +0.09(+1.01%)
Dec 04, 2003 8.730 8.806 8.730 8.806 2,883 +0.08(+0.87%)
Dec 03, 2003 8.526 8.730 8.461 8.730 4,288 +0.14(+1.69%)
Dec 02, 2003 8.523 8.721 8.477 8.585 20,033 +0.10(+1.20%)
Dec 01, 2003 8.585 8.638 8.483 8.483 9,485 -0.10(-1.19%)
Nov 28, 2003 8.585 8.585 8.585 8.585 3,035 +0.02(+0.23%)
Nov 26, 2003 8.566 8.566 8.375 8.566 9,713 +0.01(+0.08%)
Nov 25, 2003 8.533 8.559 8.533 8.559 1,290 +0.03(+0.31%)
Nov 24, 2003 8.319 8.533 8.240 8.533 26,407 +0.21(+2.58%)
Nov 21, 2003 8.318 8.318 8.318 8.318 0 +0.00(+0.00%)
Nov 20, 2003 8.318 8.318 8.318 8.318 0 +0.00(+0.00%)
Nov 19, 2003 8.319 8.319 8.318 8.318 2,804 +0.08(+0.96%)
Nov 18, 2003 8.240 8.240 8.240 8.240 0 +0.00(+0.00%)
Nov 17, 2003 8.240 8.240 8.240 8.240 318 +0.00(+0.00%)
Nov 14, 2003 8.279 8.279 8.240 8.240 1,517 +0.01(+0.12%)
Nov 13, 2003 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
Nov 12, 2003 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
Nov 11, 2003 8.230 8.230 8.230 8.230 607 -0.09(-1.07%)
Nov 10, 2003 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Nov 07, 2003 8.319 8.319 8.319 8.319 4,000 +0.01(+0.12%)
Nov 06, 2003 8.220 8.309 8.216 8.309 11,382 +0.07(+0.88%)
Nov 05, 2003 8.236 8.236 8.236 8.236 0 +0.00(+0.00%)
Nov 04, 2003 8.236 8.236 8.236 8.236 0 +0.00(+0.00%)
Nov 03, 2003 8.236 8.236 8.236 8.236 4,856 +0.05(+0.60%)
Oct 31, 2003 8.039 8.187 8.039 8.187 4,553 +0.30(+3.80%)
Oct 30, 2003 7.887 7.887 7.887 7.887 0 +0.00(+0.00%)
Oct 29, 2003 7.897 7.907 7.887 7.887 910 +0.06(+0.80%)
Oct 28, 2003 7.824 7.824 7.824 7.824 0 +0.00(+0.00%)
Oct 27, 2003 7.831 7.831 7.824 7.824 3,035 +0.00(+0.00%)
Oct 24, 2003 7.824 7.824 7.824 7.824 0 +0.00(+0.00%)
Oct 23, 2003 7.824 7.824 7.824 7.824 303 +0.00(+0.00%)
Oct 22, 2003 7.742 7.824 7.742 7.824 6,374 +0.00(+0.00%)
Oct 21, 2003 7.824 7.824 7.824 7.824 0 +0.00(+0.00%)
Oct 20, 2003 7.824 7.824 7.824 7.824 0 +0.00(+0.00%)
Oct 17, 2003 7.824 7.824 7.824 7.824 303 -0.03(-0.42%)
Oct 16, 2003 7.857 7.857 7.857 7.857 0 +0.00(+0.00%)
Oct 15, 2003 7.857 7.857 7.857 7.857 607 -0.02(-0.21%)
Oct 14, 2003 7.874 7.874 7.874 7.874 0 +0.00(+0.00%)
Oct 13, 2003 7.824 7.874 7.824 7.874 1,821 +0.13(+1.70%)
Oct 10, 2003 7.742 7.742 7.742 7.742 3,035 -0.13(-1.67%)
Oct 09, 2003 7.874 7.874 7.874 7.874 0 +0.00(+0.00%)
Oct 08, 2003 7.874 7.874 7.824 7.874 6,677 +0.05(+0.63%)
Oct 07, 2003 7.824 7.824 7.824 7.824 0 +0.00(+0.00%)
Oct 06, 2003 7.719 7.824 7.686 7.824 9,713 -0.05(-0.63%)
Oct 03, 2003 7.874 7.874 7.742 7.874 6,677 +0.07(+0.84%)
Oct 02, 2003 7.785 7.808 7.676 7.808 25,193 +0.07(+0.85%)
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.