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 (%)
Feb 27, 2004 9.206 9.513 9.206 9.513 1,384 +0.13(+1.35%)
Feb 26, 2004 9.387 9.387 9.387 9.387 0 +0.00(+0.00%)
Feb 25, 2004 9.387 9.387 9.387 9.387 0 +0.00(+0.00%)
Feb 24, 2004 9.387 9.387 9.387 9.387 0 +0.00(+0.00%)
Feb 23, 2004 9.387 9.387 9.387 9.387 830 +0.18(+1.96%)
Feb 20, 2004 9.383 9.383 9.206 9.206 2,769 -0.18(-1.92%)
Feb 19, 2004 9.369 9.387 9.369 9.387 2,769 +0.03(+0.27%)
Feb 18, 2004 9.734 9.751 9.362 9.362 1,938 -0.12(-1.22%)
Feb 17, 2004 9.387 9.477 9.387 9.477 4,431 +0.08(+0.85%)
Feb 13, 2004 9.398 9.398 9.398 9.398 276 -0.17(-1.81%)
Feb 12, 2004 9.127 9.571 9.044 9.571 16,895 +0.44(+4.87%)
Feb 11, 2004 9.026 9.127 9.026 9.127 5,816 +0.03(+0.32%)
Feb 10, 2004 8.683 9.098 8.683 9.098 21,050 +0.40(+4.56%)
Feb 09, 2004 8.766 8.766 8.701 8.701 1,661 -0.07(-0.82%)
Feb 06, 2004 8.773 8.845 8.773 8.773 4,154 +0.00(+0.00%)
Feb 05, 2004 8.773 8.773 8.773 8.773 553 +0.00(+0.00%)
Feb 04, 2004 8.773 8.773 8.773 8.773 0 +0.00(+0.00%)
Feb 03, 2004 8.773 8.773 8.773 8.773 0 +0.00(+0.00%)
Feb 02, 2004 8.896 8.896 8.773 8.773 1,938 -0.14(-1.58%)
Jan 30, 2004 8.914 8.914 8.914 8.914 276 +0.14(+1.60%)
Jan 29, 2004 8.773 8.773 8.773 8.773 1,107 -0.14(-1.58%)
Jan 28, 2004 8.914 8.914 8.914 8.914 276 +0.14(+1.61%)
Jan 27, 2004 8.918 8.918 8.773 8.773 6,370 -0.14(-1.62%)
Jan 26, 2004 8.817 8.918 8.791 8.918 6,647 +0.11(+1.22%)
Jan 23, 2004 8.810 8.810 8.810 8.810 830 -0.11(-1.20%)
Jan 22, 2004 8.809 8.918 8.809 8.918 6,647 +0.11(+1.23%)
Jan 21, 2004 8.810 8.900 8.809 8.809 2,215 +0.00(+0.00%)
Jan 20, 2004 8.809 8.953 8.809 8.809 7,201 +0.00(+0.00%)
Jan 16, 2004 8.809 8.809 8.809 8.809 1,661 -0.14(-1.61%)
Jan 15, 2004 8.954 8.954 8.954 8.954 0 +0.00(+0.00%)
Jan 14, 2004 8.954 8.954 8.954 8.954 0 +0.00(+0.00%)
Jan 13, 2004 8.954 8.954 8.954 8.954 2,769 -0.02(-0.20%)
Jan 12, 2004 8.972 8.972 8.972 8.972 276 +0.16(+1.84%)
Jan 09, 2004 8.809 8.809 8.809 8.809 2,769 +0.01(+0.16%)
Jan 08, 2004 9.026 9.026 8.791 8.795 4,567 +0.00(+0.04%)
Jan 07, 2004 8.791 8.791 8.791 8.791 0 +0.00(+0.00%)
Jan 06, 2004 8.900 8.900 8.791 8.791 13,018 -0.23(-2.60%)
Jan 05, 2004 9.206 9.228 9.026 9.026 8,863 -0.20(-2.15%)
Jan 02, 2004 9.369 9.387 9.206 9.224 6,093 +0.02(+0.20%)
Dec 31, 2003 9.044 9.206 9.026 9.206 10,802 -0.12(-1.29%)
Dec 30, 2003 8.996 9.375 8.933 9.326 41,553 +0.38(+4.20%)
Dec 29, 2003 8.966 9.041 8.788 8.951 23,951 +0.20(+2.24%)
Dec 26, 2003 8.490 8.755 8.424 8.755 10,636 +0.33(+3.93%)
Dec 24, 2003 8.424 8.424 8.424 8.424 2,659 +0.00(+0.00%)
Dec 23, 2003 8.274 8.478 8.214 8.424 25,682 +0.15(+1.82%)
Dec 22, 2003 8.214 8.274 8.214 8.274 9,638 +0.08(+0.92%)
Dec 19, 2003 8.199 8.199 8.199 8.199 1,329 +0.00(+0.00%)
Dec 18, 2003 8.349 8.349 8.198 8.199 10,911 -0.08(-0.91%)
Dec 17, 2003 8.015 8.385 8.015 8.274 20,075 +0.27(+3.38%)
Dec 16, 2003 8.048 8.129 7.883 8.003 35,441 -0.06(-0.78%)
Dec 15, 2003 8.123 8.123 8.057 8.066 1,329 -0.06(-0.70%)
Dec 12, 2003 8.117 8.123 8.117 8.123 664 +0.15(+1.89%)
Dec 11, 2003 7.973 7.973 7.973 7.973 0 +0.00(+0.00%)
Dec 10, 2003 8.093 8.123 7.973 7.973 4,606 -0.15(-1.85%)
Dec 09, 2003 8.123 8.123 8.123 8.123 332 +0.38(+4.93%)
Dec 08, 2003 7.741 7.741 7.741 7.741 3,323 -0.38(-4.70%)
Dec 05, 2003 8.042 8.042 8.042 8.123 0 +0.08(+1.01%)
Dec 04, 2003 7.973 8.042 7.973 8.042 3,157 +0.07(+0.87%)
Dec 03, 2003 7.786 7.973 7.726 7.973 4,696 +0.13(+1.69%)
Dec 02, 2003 7.783 7.964 7.741 7.841 21,936 +0.09(+1.20%)
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.