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 (%)
Mar 31, 2008 5.828 5.828 5.828 5.828 0 +0.00(+0.00%)
Mar 28, 2008 6.655 6.655 5.828 5.828 577 -0.82(-12.28%)
Mar 27, 2008 6.707 6.743 6.644 6.644 2,356 +0.49(+8.03%)
Mar 26, 2008 6.930 7.169 6.083 6.150 11,444 -0.77(-11.19%)
Mar 25, 2008 5.823 6.925 5.823 6.925 8,463 +1.21(+21.09%)
Mar 24, 2008 5.719 5.719 5.719 5.719 1,154 +0.00(+0.00%)
Mar 21, 2008 5.719 5.719 5.719 5.719 192 +0.00(+0.00%)
Mar 20, 2008 5.719 5.719 5.719 5.719 192 -0.00(-0.00%)
Mar 19, 2008 5.719 5.870 5.719 5.719 2,000 -0.16(-2.65%)
Mar 18, 2008 5.875 5.875 5.719 5.875 12,900 +0.00(+0.00%)
Mar 17, 2008 5.719 5.875 5.719 5.875 9,930 +0.16(+2.73%)
Mar 14, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Mar 13, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Mar 12, 2008 5.719 5.719 5.719 5.719 769 -0.00(-0.00%)
Mar 11, 2008 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Mar 10, 2008 5.734 5.823 5.719 5.719 577 -0.10(-1.78%)
Mar 07, 2008 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Mar 06, 2008 5.823 5.823 5.823 5.823 0 +0.00(+0.00%)
Mar 05, 2008 5.734 5.823 5.719 5.823 21,283 -0.18(-3.03%)
Mar 04, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Mar 03, 2008 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
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%)
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.