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 30, 2013 7.947 7.454 7.454 7.454 16,083 -0.49(-6.13%)
Apr 29, 2013 8.005 8.293 7.941 7.941 975 -0.06(-0.80%)
Apr 26, 2013 8.005 8.005 8.005 8.005 312 +0.00(+0.00%)
Apr 25, 2013 8.005 8.005 7.617 8.005 0 +0.01(+0.08%)
Apr 24, 2013 7.999 7.999 7.970 7.999 0 +0.00(+0.00%)
Apr 22, 2013 7.999 7.999 7.999 7.999 0 +0.56(+7.58%)
Apr 18, 2013 7.435 7.435 7.435 7.435 0 +0.00(+0.00%)
Apr 17, 2013 7.345 7.493 7.268 7.435 5,370 +0.05(+0.69%)
Apr 16, 2013 7.384 7.384 7.384 7.384 156 +0.08(+1.05%)
Apr 15, 2013 7.429 7.429 7.301 7.307 9,451 -0.04(-0.61%)
Apr 12, 2013 7.352 7.352 7.352 7.352 156 +0.07(+0.97%)
Apr 11, 2013 7.368 7.368 7.281 7.281 1,561 -0.16(-2.15%)
Apr 10, 2013 7.493 7.493 7.441 7.441 1,093 +0.01(+0.17%)
Apr 09, 2013 7.429 7.441 7.237 7.429 3,123 +0.00(+0.00%)
Apr 08, 2013 7.630 7.630 7.429 7.429 11,524 -0.01(-0.12%)
Apr 05, 2013 7.429 7.653 7.429 7.437 1,278 +0.01(+0.12%)
Apr 04, 2013 7.397 7.429 7.204 7.429 3,188 +0.03(+0.43%)
Apr 03, 2013 7.416 7.416 7.397 7.397 624 -0.03(-0.43%)
Apr 02, 2013 7.438 7.440 7.422 7.429 1,717 -0.10(-1.28%)
Apr 01, 2013 7.531 7.531 7.525 7.525 24,975 -0.16(-2.08%)
Mar 28, 2013 7.672 7.685 7.672 7.685 1,514 +0.25(+3.32%)
Mar 27, 2013 7.438 7.438 7.438 7.438 390 -0.04(-0.56%)
Mar 26, 2013 7.480 7.480 7.480 7.480 468 -0.01(-0.17%)
Mar 25, 2013 7.493 7.493 7.493 7.493 1,889 +0.11(+1.50%)
Mar 22, 2013 7.378 7.436 7.366 7.382 3,307 +0.02(+0.22%)
Mar 19, 2013 7.366 7.366 7.366 7.366 787 +0.00(+0.00%)
Mar 18, 2013 7.397 7.397 7.366 7.366 1,574 -0.03(-0.34%)
Mar 14, 2013 7.328 7.391 7.391 7.391 2,992 +0.03(+0.34%)
Mar 13, 2013 7.404 7.517 7.366 7.366 16,318 -0.06(-0.82%)
Mar 12, 2013 7.397 7.430 7.397 7.426 4,409 +0.03(+0.39%)
Mar 08, 2013 7.435 7.397 7.397 7.397 1,889 -0.03(-0.34%)
Mar 07, 2013 7.442 7.442 7.423 7.423 629 -0.11(-1.52%)
Mar 06, 2013 7.461 7.537 7.397 7.537 4,055 +0.08(+1.02%)
Mar 05, 2013 7.461 7.461 7.455 7.461 3,248 +0.08(+1.12%)
Mar 04, 2013 7.378 7.378 7.378 7.378 314 -0.01(-0.13%)
Mar 01, 2013 7.372 7.388 7.366 7.388 944 -0.01(-0.13%)
Feb 27, 2013 7.397 7.397 7.397 7.397 0 +0.03(+0.43%)
Feb 26, 2013 7.378 7.541 7.366 7.366 2,047 +0.00(+0.00%)
Feb 25, 2013 7.366 7.366 7.366 7.366 629 +0.00(+0.00%)
Feb 22, 2013 7.334 7.406 7.334 7.366 5,313 +0.06(+0.87%)
Feb 21, 2013 7.302 7.439 7.302 7.302 4,252 -0.19(-2.54%)
Feb 20, 2013 7.493 7.493 7.486 7.493 628 +0.19(+2.61%)
Feb 19, 2013 7.328 7.328 7.302 7.302 4,724 -0.16(-2.13%)
Feb 13, 2013 7.461 7.461 7.461 7.461 472 +0.10(+1.29%)
Feb 08, 2013 7.366 7.366 7.366 7.366 1,259 +0.02(+0.29%)
Feb 07, 2013 7.366 7.408 7.302 7.344 2,834 -0.02(-0.29%)
Feb 05, 2013 7.550 7.366 7.366 7.366 1,259 -0.18(-2.36%)
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.