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 )

4.380 +0.080 (+1.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 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, 2020 9.370 9.370 9.370 2,534 +0.20(+2.23%)
Dec 30, 2020 9.370 9.370 9.165 9.165 2,534 -0.20(-2.18%)
Dec 29, 2020 9.199 9.370 9.020 9.370 4,390 +0.17(+1.85%)
Dec 28, 2020 9.114 9.370 8.691 9.199 13,490 -0.21(-2.26%)
Dec 24, 2020 9.114 9.114 9.412 237 +0.30(+3.27%)
Dec 23, 2020 9.199 9.199 9.114 9.114 1,726 +0.77(+9.18%)
Dec 22, 2020 8.347 8.347 8.347 9 +0.00(+0.00%)
Dec 21, 2020 8.347 8.347 8.347 78 +0.00(+0.00%)
Dec 18, 2020 8.944 9.033 8.347 8.347 3,404 -0.60(-6.67%)
Dec 17, 2020 8.944 8.944 8.944 8.944 545 -0.21(-2.33%)
Dec 16, 2020 9.157 9.157 9.157 9.157 280 +0.24(+2.65%)
Dec 15, 2020 8.920 8.920 8.920 8.920 120 +0.27(+3.18%)
Dec 14, 2020 8.433 8.646 8.406 8.646 3,381 +0.21(+2.53%)
Dec 11, 2020 8.433 8.433 8.433 50 +0.00(+0.00%)
Dec 10, 2020 8.433 8.433 8.433 8.433 257 +0.00(+0.00%)
Dec 09, 2020 8.433 8.433 8.433 89 +0.00(+0.00%)
Dec 08, 2020 8.501 8.501 8.433 8.433 1,790 +0.13(+1.54%)
Dec 07, 2020 8.305 8.305 8.305 8.305 557 -0.13(-1.52%)
Dec 04, 2020 8.433 8.433 8.104 8.433 5,400 +0.34(+4.21%)
Dec 03, 2020 8.135 8.135 8.092 8.092 1,859 +0.11(+1.40%)
Dec 02, 2020 7.981 7.981 7.981 7.981 509 -0.96(-10.77%)
Dec 01, 2020 8.944 8.944 8.944 2 +0.00(+0.00%)
Nov 30, 2020 8.944 8.944 8.944 8.944 326 +0.43(+5.00%)
Nov 27, 2020 8.518 8.518 8.518 8.518 1,174 -0.04(-0.50%)
Nov 25, 2020 8.518 8.586 8.475 8.560 11,035 +0.08(+0.90%)
Nov 24, 2020 8.518 8.518 8.475 8.484 7,027 +0.22(+2.63%)
Nov 23, 2020 8.109 8.267 8.015 8.267 1,060 -0.71(-7.92%)
Nov 20, 2020 8.978 8.978 8.978 24 +0.00(+0.00%)
Nov 19, 2020 8.688 9.181 8.688 8.978 1,856 +0.35(+4.11%)
Nov 18, 2020 8.624 8.624 8.624 77 +0.00(+0.00%)
Nov 17, 2020 8.624 8.624 8.624 37 +0.00(+0.00%)
Nov 16, 2020 8.728 8.820 8.518 8.624 2,392 +0.29(+3.47%)
Nov 13, 2020 8.334 8.334 8.334 8.334 117 -1.03(-10.97%)
Nov 12, 2020 9.361 9.361 9.361 7 +0.00(+0.00%)
Nov 10, 2020 9.361 9.361 9.361 0 +0.00(+0.00%)
Nov 09, 2020 9.361 9.361 9.361 9.361 380 +0.66(+7.53%)
Nov 06, 2020 8.705 8.705 8.705 8.705 821 -0.01(-0.10%)
Nov 04, 2020 8.714 8.714 8.714 0 +0.00(+0.00%)
Nov 03, 2020 8.714 8.714 8.714 8.714 258 -0.02(-0.20%)
Nov 02, 2020 8.731 8.731 8.731 8.731 1,176 +0.21(+2.50%)
Oct 30, 2020 8.765 8.876 8.518 8.518 1,526 +0.00(+0.00%)
Oct 29, 2020 9.097 9.097 8.518 8.518 513 +0.21(+2.56%)
Oct 28, 2020 8.305 8.305 8.305 4 +0.00(+0.00%)
Oct 27, 2020 8.305 8.305 8.305 8.305 1,176 -0.20(-2.40%)
Oct 26, 2020 8.509 8.509 8.509 8.509 369 +0.57(+7.19%)
Oct 23, 2020 7.939 7.939 7.939 9 +0.00(+0.00%)
Oct 22, 2020 7.939 7.939 7.939 7.939 301 -0.14(-1.79%)
Oct 20, 2020 8.083 8.083 8.083 0 +0.02(+0.20%)
Oct 19, 2020 8.067 8.067 8.067 7 +0.00(+0.00%)
Oct 16, 2020 7.743 8.067 7.743 8.067 1,291 -0.49(-5.77%)
Oct 15, 2020 8.560 8.560 8.560 126 +0.00(+0.00%)
Oct 14, 2020 8.603 8.687 8.560 8.560 1,351 -0.10(-1.18%)
Oct 13, 2020 8.662 8.662 8.662 3 +0.00(+0.00%)
Oct 12, 2020 8.662 8.662 8.662 8.662 484 -0.04(-0.46%)
Oct 09, 2020 8.459 8.703 8.459 8.703 7,469 +0.27(+3.19%)
Oct 08, 2020 8.434 8.434 8.434 126 +0.00(+0.00%)
Oct 07, 2020 8.417 8.434 8.417 8.434 584 -0.10(-1.21%)
Oct 06, 2020 8.537 8.537 8.537 24 +0.00(+0.00%)
Oct 05, 2020 8.537 8.537 8.537 8.537 1,932 -0.46(-5.14%)
Oct 02, 2020 8.999 8.999 8.999 8.999 474 +0.44(+5.12%)
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.