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 (%)
Jun 27, 2013 7.837 7.811 7.811 7.811 1,394 -0.20(-2.50%)
Jun 21, 2013 8.011 8.011 8.011 8.011 0 +0.33(+4.25%)
Jun 20, 2013 7.621 7.685 7.621 7.685 0 +0.06(+0.84%)
Jun 19, 2013 7.563 7.621 7.563 7.621 0 +0.22(+2.94%)
Jun 18, 2013 7.467 7.467 7.403 7.403 0 -0.14(-1.87%)
Jun 17, 2013 7.563 7.595 7.531 7.544 0 +0.17(+2.35%)
Jun 14, 2013 7.371 8.182 7.371 7.371 0 -0.14(-1.88%)
Jun 12, 2013 7.512 7.512 7.512 7.512 0 +0.12(+1.56%)
Jun 11, 2013 7.429 8.197 7.397 7.397 2,707 -0.17(-2.20%)
Jun 07, 2013 7.582 7.563 7.563 7.563 468 +0.03(+0.43%)
Jun 06, 2013 7.531 7.531 7.531 7.531 0 -0.07(-0.98%)
Jun 05, 2013 7.550 7.628 7.550 7.605 0 +0.07(+0.90%)
Jun 04, 2013 7.537 7.537 7.537 7.537 0 +0.03(+0.34%)
Jun 03, 2013 7.512 7.512 7.512 7.512 468 -0.01(-0.17%)
May 31, 2013 7.531 7.531 7.441 7.525 1,713 -0.01(-0.08%)
May 30, 2013 7.525 7.557 7.429 7.531 0 +0.06(+0.77%)
May 29, 2013 7.518 7.550 7.473 7.473 4,996 -0.01(-0.09%)
May 28, 2013 7.518 7.531 7.480 7.480 2,029 -0.17(-2.26%)
May 23, 2013 7.653 7.653 7.653 7.653 312 +0.14(+1.88%)
May 22, 2013 7.518 7.518 7.486 7.512 0 +0.02(+0.30%)
May 21, 2013 7.717 7.717 7.489 7.489 0 -0.21(-2.70%)
May 20, 2013 7.698 7.710 7.698 7.698 0 -0.03(-0.41%)
May 17, 2013 7.730 7.730 7.730 7.730 0 +0.01(+0.17%)
May 16, 2013 7.806 7.807 7.717 7.717 2,342 -0.09(-1.15%)
May 15, 2013 7.806 7.806 7.806 7.806 0 +0.08(+0.99%)
May 13, 2013 7.706 7.730 7.706 7.730 0 +0.03(+0.42%)
May 10, 2013 7.717 7.719 7.698 7.698 0 +0.01(+0.17%)
May 09, 2013 7.550 7.710 7.525 7.685 0 +0.16(+2.13%)
May 07, 2013 7.621 7.525 7.525 7.525 2,342 -0.58(-7.11%)
May 06, 2013 8.101 8.101 8.101 8.101 0 +0.44(+5.68%)
May 03, 2013 7.666 7.666 7.666 7.666 0 +0.04(+0.59%)
May 02, 2013 7.557 7.730 7.557 7.621 0 +0.17(+2.23%)
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%)
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.