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 (%)
Apr 28, 2006 7.408 7.408 7.365 7.365 3,693 +0.00(+0.00%)
Apr 27, 2006 7.365 7.365 7.365 7.365 0 +0.00(+0.00%)
Apr 26, 2006 7.365 7.452 7.218 7.365 20,713 +0.18(+2.53%)
Apr 25, 2006 7.105 7.183 7.105 7.183 461 +0.11(+1.59%)
Apr 24, 2006 7.071 7.071 7.071 7.071 1,377 +0.00(+0.00%)
Apr 21, 2006 7.071 7.071 7.071 7.071 0 +0.00(+0.00%)
Apr 20, 2006 7.071 7.071 7.071 7.071 507 -0.01(-0.18%)
Apr 19, 2006 7.075 7.084 7.075 7.084 10,386 -0.06(-0.79%)
Apr 18, 2006 7.075 7.140 7.075 7.140 1,523 -0.09(-1.26%)
Apr 17, 2006 7.105 7.231 7.105 7.231 3,693 -0.10(-1.36%)
Apr 13, 2006 7.330 7.330 7.330 7.330 0 +0.00(+0.00%)
Apr 12, 2006 7.170 7.330 7.330 7.330 1,154 +0.16(+2.24%)
Apr 11, 2006 7.228 7.228 7.170 7.170 1,158 +0.00(+0.00%)
Apr 10, 2006 7.170 7.170 7.170 7.170 2,077 -0.09(-1.26%)
Apr 07, 2006 7.361 7.361 7.262 7.262 692 -0.10(-1.34%)
Apr 06, 2006 7.214 7.361 7.214 7.361 5,539 +0.00(+0.00%)
Apr 05, 2006 7.360 7.361 7.360 7.361 461 +0.14(+1.97%)
Apr 04, 2006 7.219 7.219 7.219 7.219 461 -0.12(-1.58%)
Apr 03, 2006 7.335 7.335 7.335 7.335 0 +0.00(+0.00%)
Mar 31, 2006 7.170 7.335 7.170 7.335 2,511 +0.09(+1.26%)
Mar 30, 2006 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Mar 29, 2006 7.227 7.247 7.227 7.244 3,713 -0.12(-1.65%)
Mar 28, 2006 7.365 7.365 7.365 7.365 0 +0.00(+0.00%)
Mar 27, 2006 7.365 7.365 7.365 7.365 0 +0.00(+0.00%)
Mar 24, 2006 7.365 7.365 7.365 7.365 0 +0.00(+0.00%)
Mar 23, 2006 7.365 7.365 7.365 7.365 230 -0.09(-1.16%)
Mar 21, 2006 7.452 7.452 7.452 7.452 0 +0.00(+0.00%)
Mar 20, 2006 7.452 7.452 7.452 7.452 276 +0.04(+0.58%)
Mar 17, 2006 7.408 7.408 7.408 7.408 2,781 +0.00(+0.00%)
Mar 16, 2006 7.235 7.408 7.235 7.408 1,846 -0.04(-0.52%)
Mar 15, 2006 7.452 7.452 7.447 7.447 2,308 +0.21(+2.93%)
Mar 14, 2006 7.452 7.452 7.235 7.235 2,084 -0.16(-2.11%)
Mar 13, 2006 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Mar 10, 2006 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Mar 09, 2006 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Mar 08, 2006 7.257 7.391 7.257 7.391 738 +0.00(+0.06%)
Mar 07, 2006 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Mar 06, 2006 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Mar 03, 2006 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Mar 02, 2006 7.235 7.400 7.235 7.387 3,663 +0.12(+1.59%)
Mar 01, 2006 7.271 7.271 7.271 7.271 230 +0.00(+0.00%)
Feb 28, 2006 7.538 7.534 7.235 7.271 1,927 -0.27(-3.55%)
Feb 27, 2006 7.488 7.538 7.235 7.538 2,769 -0.01(-0.17%)
Feb 24, 2006 7.551 7.551 7.551 7.551 276 -0.03(-0.40%)
Feb 23, 2006 7.582 7.582 7.582 7.582 0 +0.00(+0.00%)
Feb 22, 2006 7.582 7.582 7.582 7.582 0 +0.00(+0.00%)
Feb 21, 2006 7.582 7.582 7.582 7.582 0 +0.00(+0.00%)
Feb 17, 2006 7.582 7.582 7.582 7.582 230 +0.32(+4.48%)
Feb 15, 2006 7.257 7.257 7.257 7.257 0 +0.00(+0.00%)
Feb 14, 2006 7.257 7.257 7.257 7.257 0 +0.00(+0.00%)
Feb 13, 2006 7.257 7.257 7.257 7.257 0 +0.00(+0.00%)
Feb 10, 2006 7.257 7.257 7.257 7.257 0 +0.00(+0.00%)
Feb 09, 2006 7.257 7.257 7.257 7.257 0 +0.00(+0.00%)
Feb 08, 2006 7.408 7.408 7.257 7.257 4,616 +0.02(+0.30%)
Feb 07, 2006 7.235 7.235 7.235 7.235 3,462 +0.00(+0.00%)
Feb 06, 2006 7.235 7.235 7.235 7.235 507 +0.00(+0.00%)
Feb 03, 2006 7.235 7.235 7.235 7.235 346 -0.00(-0.06%)
Feb 02, 2006 7.239 7.239 7.239 7.239 0 +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.