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 (%)
Feb 29, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Feb 28, 2008 5.486 6.005 5.486 6.005 653 -0.07(-1.20%)
Feb 27, 2008 5.714 6.078 5.708 6.078 1,538 +0.72(+13.50%)
Feb 26, 2008 5.381 5.381 5.355 5.355 769 -0.40(-6.87%)
Feb 25, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 22, 2008 5.750 5.750 5.750 5.750 577 +0.03(+0.55%)
Feb 21, 2008 5.719 5.719 5.719 5.719 3,069 +0.01(+0.09%)
Feb 20, 2008 5.677 5.714 5.677 5.714 1,154 +0.38(+7.22%)
Feb 19, 2008 5.329 5.329 5.329 5.329 0 +0.00(+0.00%)
Feb 18, 2008 5.448 5.449 5.329 5.329 769 +0.00(+0.00%)
Feb 15, 2008 5.448 5.449 5.329 5.329 769 -0.11(-2.10%)
Feb 14, 2008 5.443 5.443 5.443 5.443 0 +0.00(+0.00%)
Feb 13, 2008 5.443 5.443 5.443 5.443 384 -0.54(-8.96%)
Feb 12, 2008 5.719 5.979 5.719 5.979 5,770 +0.26(+4.55%)
Feb 11, 2008 5.641 5.734 5.641 5.719 3,462 +0.01(+0.18%)
Feb 08, 2008 5.708 5.708 5.708 5.708 1,923 +0.28(+5.07%)
Feb 07, 2008 5.433 5.433 5.433 5.433 0 +0.00(+0.00%)
Feb 06, 2008 5.578 5.636 5.204 5.433 12,056 -0.21(-3.69%)
Feb 05, 2008 5.641 5.641 5.641 5.641 0 +0.00(+0.00%)
Feb 04, 2008 6.000 6.057 5.563 5.641 4,981 -0.34(-5.65%)
Feb 01, 2008 5.563 5.979 5.563 5.979 384 +0.10(+1.77%)
Jan 31, 2008 5.448 6.182 5.448 5.875 14,662 +0.42(+7.62%)
Jan 30, 2008 5.459 5.464 5.459 5.459 1,115 -0.03(-0.47%)
Jan 29, 2008 5.532 5.532 5.480 5.485 2,617 +0.03(+0.48%)
Jan 28, 2008 5.459 5.459 5.459 5.459 0 +0.00(+0.00%)
Jan 25, 2008 5.459 5.459 5.459 5.459 0 +0.00(+0.00%)
Jan 24, 2008 5.812 5.812 5.365 5.459 2,229 -0.39(-6.67%)
Jan 23, 2008 6.634 6.634 5.849 5.849 5,710 -0.20(-3.35%)
Jan 22, 2008 6.052 6.052 6.052 6.052 192 +0.00(+0.00%)
Jan 21, 2008 6.306 6.478 6.052 6.052 2,500 +0.00(+0.00%)
Jan 18, 2008 6.306 6.478 6.052 6.052 2,500 -0.43(-6.58%)
Jan 17, 2008 6.478 6.478 6.478 6.478 384 +0.00(+0.00%)
Jan 16, 2008 6.478 6.478 6.478 6.478 0 +0.00(+0.00%)
Jan 15, 2008 6.478 6.478 6.478 6.478 0 +0.00(+0.00%)
Jan 14, 2008 6.369 6.478 6.369 6.478 961 -0.77(-10.62%)
Jan 11, 2008 6.863 7.247 6.863 7.247 769 +0.44(+6.41%)
Jan 10, 2008 7.382 7.382 6.639 6.811 3,471 +0.44(+6.94%)
Jan 09, 2008 7.149 7.149 6.074 6.369 17,318 -0.73(-10.26%)
Jan 08, 2008 6.932 7.097 6.932 7.097 2,070 +0.33(+4.87%)
Jan 07, 2008 6.863 6.932 6.767 6.767 4,964 -0.38(-5.33%)
Jan 04, 2008 7.339 7.339 7.149 7.149 1,394 -0.19(-2.60%)
Jan 03, 2008 6.758 7.339 6.758 7.339 830 +0.59(+8.80%)
Jan 02, 2008 7.197 7.197 6.746 6.746 1,846 +0.01(+0.13%)
Jan 01, 2008 6.737 6.737 6.737 6.737 0 +0.00(+0.00%)
Dec 31, 2007 6.737 6.737 6.737 6.737 0 +0.00(+0.00%)
Dec 28, 2007 6.932 6.932 6.737 6.737 7,543 +0.02(+0.26%)
Dec 27, 2007 6.720 6.720 6.720 6.720 0 +0.00(+0.00%)
Dec 26, 2007 7.469 7.569 6.720 6.720 6,924 -0.65(-8.76%)
Dec 24, 2007 7.365 7.365 7.365 7.365 0 +0.00(+0.00%)
Dec 21, 2007 7.365 7.365 7.365 7.365 461 +0.38(+5.39%)
Dec 20, 2007 7.040 7.404 6.988 6.988 5,528 -0.36(-4.84%)
Dec 19, 2007 7.131 7.361 7.131 7.343 2,418 +0.41(+5.94%)
Dec 18, 2007 6.655 7.144 6.655 6.932 7,727 +0.28(+4.23%)
Dec 17, 2007 6.672 6.685 6.533 6.650 5,308 -0.07(-0.97%)
Dec 14, 2007 6.715 6.715 6.715 6.715 0 +0.00(+0.00%)
Dec 13, 2007 6.715 6.715 6.715 6.715 7,490 -0.01(-0.19%)
Dec 12, 2007 6.728 6.728 6.728 6.728 0 +0.00(+0.00%)
Dec 11, 2007 6.728 6.728 6.728 6.728 230 +0.01(+0.19%)
Dec 10, 2007 6.715 6.715 6.715 6.715 230 +0.00(+0.00%)
Dec 07, 2007 6.728 6.728 6.715 6.715 4,387 +0.00(+0.00%)
Dec 06, 2007 6.715 6.715 6.715 6.715 0 +0.00(+0.00%)
Dec 05, 2007 6.715 6.715 6.715 6.715 233 +0.00(+0.00%)
Dec 04, 2007 6.728 6.728 6.715 6.715 2,538 +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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.