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 )

5.900 +0.250 (+4.42%)
Streaming Delayed Price Updated: 11:20 AM EDT, Oct 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, 2019 9.198 9.198 9.198 0 +0.17(+1.86%)
Dec 27, 2019 9.031 9.031 9.031 0 -0.02(-0.20%)
Dec 26, 2019 9.194 9.194 9.049 9.049 513 -0.13(-1.45%)
Dec 24, 2019 9.182 9.182 9.182 9.182 375 +0.27(+3.05%)
Dec 23, 2019 9.159 9.182 8.911 8.911 2,137 +0.07(+0.81%)
Dec 20, 2019 9.108 9.108 8.839 8.839 1,000 -0.28(-3.07%)
Dec 19, 2019 8.839 9.119 8.839 9.119 5,892 +0.26(+2.89%)
Dec 18, 2019 8.799 8.863 8.799 8.863 623 +0.06(+0.73%)
Dec 17, 2019 8.783 8.799 8.783 8.799 3,180 +0.12(+1.38%)
Dec 16, 2019 8.639 8.685 8.639 8.679 1,606 +0.26(+3.14%)
Dec 13, 2019 8.570 8.570 8.415 8.415 19,753 -0.06(-0.75%)
Dec 12, 2019 8.479 8.479 8.471 8.479 10,626 +0.00(+0.00%)
Dec 11, 2019 8.399 8.519 8.399 8.479 14,286 +0.08(+0.95%)
Dec 10, 2019 8.719 8.719 8.199 8.399 53,312 -0.32(-3.67%)
Dec 09, 2019 8.587 8.719 8.587 8.719 1,355 +0.12(+1.40%)
Dec 06, 2019 8.679 8.719 8.599 8.599 6,376 -0.17(-1.98%)
Dec 05, 2019 8.859 8.859 8.527 8.773 3,284 -0.03(-0.29%)
Dec 04, 2019 8.799 8.799 8.799 8.799 226 -0.12(-1.36%)
Dec 03, 2019 8.999 8.999 8.920 8.920 2,714 -0.08(-0.88%)
Dec 02, 2019 9.018 9.018 8.983 8.999 1,570 +0.20(+2.27%)
Nov 29, 2019 8.799 8.799 8.799 8.799 250 -0.28(-3.08%)
Nov 22, 2019 9.079 9.079 9.079 0 +0.00(+0.04%)
Nov 21, 2019 8.959 9.079 8.959 9.075 3,353 +0.09(+1.02%)
Nov 20, 2019 9.238 9.238 8.815 8.983 5,305 -0.14(-1.49%)
Nov 19, 2019 9.198 9.278 9.119 9.119 4,839 -0.13(-1.43%)
Nov 18, 2019 9.251 9.251 9.251 9.251 237 +0.13(+1.45%)
Nov 15, 2019 9.278 9.398 9.119 9.119 9,126 -0.32(-3.39%)
Nov 14, 2019 9.438 9.438 9.438 65 +0.00(+0.00%)
Nov 13, 2019 9.438 9.438 9.438 90 +0.00(+0.00%)
Nov 11, 2019 9.438 9.438 9.438 0 +0.21(+2.25%)
Nov 08, 2019 9.231 9.231 9.231 9.231 1,625 -0.17(-1.79%)
Nov 07, 2019 9.398 9.398 9.398 9.398 2,652 -0.04(-0.42%)
Nov 06, 2019 9.318 9.438 9.318 9.438 3,004 +0.12(+1.29%)
Nov 05, 2019 8.471 9.318 8.463 9.318 7,227 +0.60(+6.88%)
Nov 04, 2019 8.850 8.850 8.599 8.719 162,146 -0.08(-0.91%)
Nov 01, 2019 8.750 8.831 8.750 8.799 3,875 +0.08(+0.92%)
Oct 31, 2019 8.719 8.719 8.719 137 +0.00(+0.00%)
Oct 30, 2019 8.719 8.719 8.719 8.719 335 +0.19(+2.25%)
Oct 29, 2019 8.535 8.535 8.527 8.527 383 +0.00(+0.00%)
Oct 28, 2019 8.527 8.527 8.527 8.527 217 -0.27(-3.09%)
Oct 24, 2019 8.799 8.799 8.799 0 +0.02(+0.27%)
Oct 23, 2019 8.775 8.775 8.775 1 +0.00(+0.00%)
Oct 22, 2019 8.711 8.775 8.703 8.775 3,801 +0.05(+0.55%)
Oct 21, 2019 8.711 8.727 8.711 8.727 697 +0.09(+1.02%)
Oct 18, 2019 8.567 8.735 8.399 8.639 9,126 +0.02(+0.28%)
Oct 17, 2019 8.615 8.615 8.615 8.615 1,293 +0.02(+0.23%)
Oct 16, 2019 8.595 8.595 8.595 8.595 392 +0.04(+0.42%)
Oct 15, 2019 8.559 8.559 8.559 41 +0.00(+0.00%)
Oct 14, 2019 8.559 8.559 8.559 12 +0.00(+0.00%)
Oct 10, 2019 8.559 8.559 8.559 0 +0.00(+0.00%)
Oct 09, 2019 8.559 8.559 8.559 29 +0.00(+0.00%)
Oct 08, 2019 8.559 8.559 8.559 2 +0.00(+0.00%)
Oct 07, 2019 8.559 8.559 8.559 0 -0.06(-0.74%)
Oct 03, 2019 8.623 8.623 8.623 0 +0.06(+0.74%)
Oct 02, 2019 8.559 8.559 8.559 8.559 518 +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.