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 (%)
Jul 31, 2018 9.547 9.547 9.547 9.547 2,515 +0.00(+0.00%)
Jul 30, 2018 44 +0.00(+0.00%)
Jul 27, 2018 9.471 9.471 9.356 9.433 10,736 +0.11(+1.19%)
Jul 25, 2018 9.322 9.322 9.322 0 -0.11(-1.18%)
Jul 24, 2018 9.356 9.730 9.318 9.433 13,116 +0.08(+0.82%)
Jul 23, 2018 9.355 9.355 9.355 9.355 682 -0.00(-0.01%)
Jul 20, 2018 9.356 9.356 9.356 9.356 9,733 +0.08(+0.82%)
Jul 19, 2018 9.280 9.356 9.280 9.280 1,941 +0.00(+0.00%)
Jul 18, 2018 9.204 9.280 9.094 9.280 5,061 +0.08(+0.82%)
Jul 17, 2018 9.204 9.204 9.204 9.204 2,017 +0.16(+1.79%)
Jul 16, 2018 9.015 9.043 8.939 9.043 7,750 -0.05(-0.53%)
Jul 13, 2018 9.000 9.090 9.000 9.090 5,953 +0.08(+0.84%)
Jul 11, 2018 9.015 9.015 9.015 10 -0.08(-0.83%)
Jul 10, 2018 8.886 9.090 8.886 9.090 15,164 +0.04(+0.42%)
Jul 09, 2018 9.053 9.053 8.974 9.053 7,084 +0.08(+0.84%)
Jul 06, 2018 8.712 8.977 8.712 8.977 9,666 +0.19(+2.16%)
Jul 05, 2018 8.778 8.863 8.778 8.787 5,866 -0.08(-0.85%)
Jul 03, 2018 8.863 8.863 8.863 0 +0.52(+6.17%)
Jul 02, 2018 8.257 8.348 8.257 8.348 3,020 +0.02(+0.23%)
Jun 29, 2018 8.488 8.602 8.325 8.329 5,636 -0.31(-3.64%)
Jun 28, 2018 8.784 8.784 8.636 8.644 8,357 -0.03(-0.35%)
Jun 27, 2018 8.689 8.697 8.674 8.674 5,829 +0.04(+0.44%)
Jun 25, 2018 8.636 8.636 8.636 10 -0.18(-2.06%)
Jun 22, 2018 8.636 8.818 8.636 8.818 4,772 -0.02(-0.21%)
Jun 21, 2018 8.836 8.836 8.836 8.836 410 -0.03(-0.31%)
Jun 20, 2018 8.598 8.863 8.598 8.863 21,410 +0.27(+3.08%)
Jun 19, 2018 8.598 8.863 8.598 8.598 8,489 -0.05(-0.63%)
Jun 18, 2018 8.674 8.674 8.651 8.653 3,308 -0.07(-0.85%)
Jun 15, 2018 8.719 8.727 8.719 8.727 964 +0.09(+1.05%)
Jun 14, 2018 8.636 8.636 8.636 8.636 843 +0.05(+0.53%)
Jun 13, 2018 8.606 8.606 8.591 8.591 13,205 -0.08(-0.96%)
Jun 12, 2018 8.674 8.674 8.674 8.674 1,647 -0.02(-0.24%)
Jun 11, 2018 8.812 8.812 8.636 8.695 6,799 -0.09(-1.06%)
Jun 07, 2018 8.787 8.787 8.787 128 +0.00(+0.00%)
Jun 06, 2018 8.856 8.863 8.787 8.787 1,114 -0.07(-0.77%)
Jun 05, 2018 8.856 8.856 8.856 8.856 398 +0.03(+0.32%)
Jun 04, 2018 8.787 8.827 8.787 8.827 3,075 -0.04(-0.41%)
Jun 01, 2018 8.863 8.863 8.863 8.863 270 +0.05(+0.53%)
May 31, 2018 8.817 8.817 8.817 8.817 414 +0.03(+0.33%)
May 30, 2018 8.787 8.810 8.787 8.787 3,405 -0.03(-0.35%)
May 29, 2018 8.881 8.881 8.787 8.818 5,739 -0.04(-0.47%)
May 25, 2018 8.860 8.860 8.860 0 -0.00(-0.03%)
May 22, 2018 8.863 8.863 8.863 0 +0.04(+0.42%)
May 18, 2018 8.826 8.826 8.826 118 -0.04(-0.41%)
May 17, 2018 8.862 8.863 8.818 8.863 2,946 -0.18(-2.02%)
May 16, 2018 9.045 9.045 8.978 9.045 1,564 +0.03(+0.34%)
May 15, 2018 9.090 9.090 8.812 9.015 4,773 -0.02(-0.21%)
May 14, 2018 8.843 9.034 8.843 9.034 10,048 -0.04(-0.43%)
May 11, 2018 9.072 9.090 9.072 9.072 12,029 +0.06(+0.64%)
May 10, 2018 9.015 9.015 8.947 9.015 2,974 +0.04(+0.44%)
May 09, 2018 8.975 8.975 8.975 8.975 575 +0.09(+0.99%)
May 07, 2018 8.887 8.887 8.887 2 -0.05(-0.58%)
May 04, 2018 8.853 8.939 8.825 8.939 4,826 +0.08(+0.92%)
May 03, 2018 8.863 8.863 8.858 8.858 922 -0.08(-0.91%)
May 02, 2018 8.939 8.939 8.939 8.939 2,488 +0.09(+1.07%)
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.