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 (%)
Dec 31, 2018 7.896 8.035 7.873 8.035 7,139 +0.33(+4.30%)
Dec 28, 2018 7.703 7.703 7.703 93 +0.00(+0.00%)
Dec 27, 2018 7.742 7.742 7.703 7.703 972 -0.13(-1.72%)
Dec 26, 2018 7.838 7.838 7.838 93 +0.00(+0.00%)
Dec 24, 2018 7.858 7.858 7.819 7.838 1,687 +0.02(+0.25%)
Dec 21, 2018 7.819 7.819 7.819 7.819 1,557 +0.00(+0.00%)
Dec 20, 2018 7.819 7.819 7.819 40 +0.00(+0.00%)
Dec 19, 2018 7.819 7.819 7.819 15 +0.00(+0.00%)
Dec 18, 2018 7.819 7.819 7.819 382 +0.00(+0.00%)
Dec 17, 2018 8.589 8.589 7.734 7.819 5,261 -0.23(-2.87%)
Dec 14, 2018 7.973 8.050 7.973 8.050 649 -0.23(-2.79%)
Dec 13, 2018 8.358 8.358 8.281 8.281 424 -0.31(-3.59%)
Dec 12, 2018 8.358 8.651 8.358 8.589 4,518 +0.20(+2.39%)
Dec 11, 2018 8.805 8.805 8.012 8.389 5,867 -0.42(-4.81%)
Dec 10, 2018 8.528 8.836 8.497 8.813 2,920 +0.29(+3.34%)
Dec 07, 2018 8.528 8.528 8.528 8.528 129 +0.02(+0.18%)
Dec 06, 2018 8.512 8.512 8.512 8.512 1,238 +0.00(+0.00%)
Dec 04, 2018 8.512 8.512 8.512 8.512 129 -0.62(-6.75%)
Dec 03, 2018 8.897 9.129 8.897 9.129 11,176 +0.23(+2.60%)
Nov 30, 2018 8.897 9.013 8.897 8.897 1,687 -0.12(-1.28%)
Nov 29, 2018 9.013 9.013 9.013 142 +0.00(+0.00%)
Nov 28, 2018 8.512 9.036 8.512 9.013 1,359 +0.06(+0.69%)
Nov 27, 2018 8.951 8.951 8.951 27 +0.00(+0.00%)
Nov 26, 2018 8.951 8.951 8.951 27 +0.00(+0.00%)
Nov 23, 2018 8.951 8.951 8.951 18 +0.00(+0.00%)
Nov 21, 2018 8.951 8.951 8.951 0 +0.00(+0.00%)
Nov 19, 2018 8.951 8.951 8.951 0 +0.05(+0.52%)
Nov 16, 2018 8.782 8.905 8.782 8.905 1,038 +0.16(+1.81%)
Nov 15, 2018 8.628 8.747 8.628 8.747 428 +0.04(+0.49%)
Nov 14, 2018 8.705 8.705 8.705 8.705 308 -0.21(-2.33%)
Nov 13, 2018 8.913 8.913 8.913 15 +0.00(+0.00%)
Nov 12, 2018 8.915 8.915 8.913 98 +0.00(+0.00%)
Nov 09, 2018 8.959 8.959 8.913 8.913 4,024 -0.00(-0.02%)
Nov 08, 2018 8.936 8.936 8.915 8.915 454 -0.31(-3.40%)
Nov 07, 2018 9.229 9.229 9.229 18 +0.00(+0.00%)
Nov 06, 2018 9.229 9.229 9.229 9.229 206 +0.29(+3.27%)
Nov 05, 2018 9.099 9.099 8.936 8.936 598 -0.26(-2.85%)
Nov 02, 2018 8.897 9.198 8.897 9.198 1,038 +0.29(+3.29%)
Nov 01, 2018 9.098 9.244 8.882 8.905 13,617 -0.59(-6.17%)
Oct 31, 2018 9.575 9.575 9.491 9.491 4,189 +0.12(+1.23%)
Oct 30, 2018 9.376 9.376 9.375 2 -0.00(-0.01%)
Oct 29, 2018 9.398 9.421 9.353 9.376 5,195 +0.32(+3.58%)
Oct 25, 2018 9.052 9.052 9.052 0 -0.19(-2.08%)
Oct 24, 2018 9.244 9.244 9.244 75 +0.00(+0.00%)
Oct 23, 2018 9.206 9.591 9.206 9.244 2,771 +0.12(+1.27%)
Oct 22, 2018 9.129 9.129 9.129 9.129 717 -0.05(-0.50%)
Oct 19, 2018 9.175 9.175 9.175 9.175 1,038 +0.22(+2.41%)
Oct 18, 2018 8.974 8.974 8.959 8.959 543 -0.53(-5.54%)
Oct 17, 2018 9.484 9.484 9.484 9.484 1,065 +0.08(+0.80%)
Oct 16, 2018 9.409 9.409 9.409 9.409 310 +0.05(+0.56%)
Oct 15, 2018 9.356 9.356 9.356 125 +0.00(+0.00%)
Oct 12, 2018 9.501 9.501 9.356 9.356 654 -0.37(-3.77%)
Oct 11, 2018 9.193 9.723 9.193 9.723 1,048 +0.37(+3.92%)
Oct 10, 2018 9.356 9.356 9.356 9.356 274 -0.05(-0.49%)
Oct 09, 2018 9.318 9.471 9.318 9.402 1,211 +0.11(+1.15%)
Oct 08, 2018 9.265 9.295 9.265 9.295 883 -0.23(-2.41%)
Oct 05, 2018 9.524 9.524 9.524 9.524 130 -0.24(-2.50%)
Oct 04, 2018 9.547 9.769 9.547 9.769 3,964 +0.03(+0.29%)
Oct 03, 2018 9.740 9.740 9.740 9.740 144 -0.03(-0.32%)
Oct 02, 2018 10.08 10.12 9.738 9.772 6,046 -0.04(-0.38%)
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.