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 )

4.300 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2002 5.611 5.611 5.611 5.611 303 -0.06(-0.99%)
Jul 30, 2002 5.667 5.667 5.667 5.667 0 +0.00(+0.00%)
Jul 29, 2002 5.667 5.667 5.667 5.667 622 +0.07(+1.18%)
Jul 26, 2002 5.650 5.650 5.601 5.601 2,124 -0.05(-0.87%)
Jul 25, 2002 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 24, 2002 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 23, 2002 5.815 5.815 5.650 5.650 2,731 -0.26(-4.46%)
Jul 22, 2002 5.914 5.914 5.914 5.914 0 +0.00(+0.00%)
Jul 19, 2002 5.914 5.914 5.914 5.914 303 -0.02(-0.28%)
Jul 17, 2002 5.930 5.930 5.930 5.930 6,070 +0.03(+0.56%)
Jul 12, 2002 5.927 5.930 5.897 5.897 2,731 -0.03(-0.56%)
Jul 11, 2002 5.930 5.933 5.930 5.930 11,837 -0.16(-2.65%)
Jul 10, 2002 6.012 6.092 5.930 6.092 10,016 +0.32(+5.60%)
Jul 09, 2002 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Jul 08, 2002 5.930 5.930 5.769 5.769 607 -0.16(-2.72%)
Jul 05, 2002 5.927 5.930 5.927 5.930 2,428 +0.08(+1.41%)
Jul 04, 2002 5.601 5.848 5.601 5.848 1,821 +0.00(+0.00%)
Jul 03, 2002 5.601 5.848 5.601 5.848 1,821 +0.24(+4.35%)
Jul 02, 2002 5.765 5.765 5.604 5.604 2,731 -0.26(-4.44%)
Jul 01, 2002 6.095 6.095 5.788 5.864 20,033 -0.30(-4.81%)
Jun 28, 2002 6.385 6.385 6.161 6.161 12,444 -0.13(-2.09%)
Jun 27, 2002 6.342 6.342 6.293 6.293 910 -0.02(-0.26%)
Jun 26, 2002 6.444 6.444 6.309 6.309 5,767 -0.03(-0.52%)
Jun 25, 2002 6.342 6.342 6.342 6.342 910 +0.05(+0.79%)
Jun 21, 2002 6.293 6.293 6.293 6.293 303 -0.30(-4.50%)
Jun 20, 2002 6.589 6.589 6.589 6.589 1,517 +0.30(+4.71%)
Jun 19, 2002 6.293 6.293 6.293 6.293 0 +0.00(+0.00%)
Jun 18, 2002 6.293 6.293 6.293 6.293 3,035 +0.00(+0.00%)
Jun 17, 2002 6.293 6.293 6.293 6.293 4,553 -0.07(-1.04%)
Jun 14, 2002 6.358 6.358 6.358 6.358 0 -0.23(-3.50%)
Jun 12, 2002 6.589 6.589 6.589 6.589 607 +0.00(+0.00%)
Jun 11, 2002 6.391 6.589 6.391 6.589 69,206 +0.00(+0.00%)
Jun 10, 2002 6.589 6.589 6.589 6.589 607 +0.00(+0.00%)
Jun 07, 2002 6.589 6.589 6.362 6.589 3,035 +0.00(+0.00%)
Jun 06, 2002 6.589 6.589 6.589 6.589 303 +0.08(+1.27%)
Jun 05, 2002 6.342 6.507 6.342 6.507 3,338 -0.08(-1.25%)
May 31, 2002 6.589 6.589 6.589 6.589 0 +0.00(+0.00%)
May 28, 2002 6.490 6.589 6.490 6.589 10,016 +0.10(+1.52%)
May 27, 2002 6.253 6.490 6.253 6.490 7,588 +0.00(+0.00%)
May 24, 2002 6.253 6.490 6.253 6.490 7,588 +0.15(+2.34%)
May 23, 2002 6.293 6.342 6.293 6.342 2,124 +0.16(+2.67%)
May 22, 2002 6.309 6.309 6.177 6.177 1,214 -0.13(-2.09%)
May 21, 2002 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
May 20, 2002 6.309 6.309 6.309 6.309 910 +0.11(+1.81%)
May 17, 2002 6.194 6.408 6.177 6.197 8,499 -0.21(-3.24%)
May 16, 2002 6.405 6.405 6.405 6.405 0 +0.00(+0.00%)
May 15, 2002 6.405 6.405 6.405 6.405 0 +0.00(+0.00%)
May 14, 2002 6.405 6.405 6.405 6.405 607 +0.00(+0.00%)
May 13, 2002 6.391 6.405 6.368 6.405 3,338 +0.18(+2.86%)
May 10, 2002 6.227 6.227 6.227 6.227 0 +0.00(+0.00%)
May 09, 2002 6.260 6.260 6.227 6.227 1,214 -0.10(-1.61%)
May 08, 2002 6.589 6.589 6.293 6.329 10,016 -0.34(-5.14%)
May 07, 2002 6.671 6.671 6.671 6.671 0 +0.00(+0.00%)
May 06, 2002 6.770 6.770 6.671 6.671 607 +0.08(+1.25%)
May 03, 2002 6.671 6.671 6.589 6.589 5,463 -0.08(-1.23%)
May 02, 2002 6.589 6.671 6.589 6.671 1,214 +0.08(+1.25%)
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.