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 (%)
Aug 31, 2009 4.839 5.124 4.839 5.124 528 +0.40(+8.43%)
Aug 25, 2009 4.981 4.725 4.725 4.725 9,309 -0.26(-5.14%)
Aug 24, 2009 4.981 4.981 4.981 4.981 1,710 +0.00(+0.00%)
Aug 20, 2009 4.981 4.981 4.981 4.981 1,229 +0.00(+0.00%)
Aug 19, 2009 4.981 5.124 4.896 4.981 2,986 +0.07(+1.46%)
Aug 18, 2009 4.953 4.963 4.896 4.910 6,374 -0.21(-4.18%)
Aug 17, 2009 5.124 5.124 4.845 5.124 1,932 +0.07(+1.47%)
Aug 07, 2009 4.577 5.050 5.050 5.050 702 +0.00(+0.00%)
Aug 06, 2009 4.611 5.050 4.611 5.050 811 +0.50(+10.87%)
Aug 05, 2009 4.907 4.907 4.554 4.554 1,053 -0.50(-9.81%)
Aug 04, 2009 5.050 5.050 5.050 5.050 878 -0.07(-1.45%)
Jul 31, 2009 5.124 5.124 5.124 5.124 351 +0.74(+16.88%)
Jul 29, 2009 4.384 4.384 4.384 4.384 1,405 -0.52(-10.67%)
Jul 28, 2009 4.617 5.124 4.412 4.907 8,087 +0.35(+7.62%)
Jul 16, 2009 4.560 4.560 4.560 4.560 0 -0.28(-5.76%)
Jul 08, 2009 4.839 4.839 4.839 4.839 0 +0.24(+5.33%)
Jul 07, 2009 4.554 4.594 4.554 4.594 2,742 +0.00(+0.00%)
Jul 06, 2009 4.594 4.594 4.594 4.594 216 +0.01(+0.25%)
Jul 01, 2009 4.583 4.583 4.583 4.583 0 +0.14(+3.21%)
Jun 30, 2009 4.554 4.554 4.440 4.440 18,974 -0.11(-2.44%)
Jun 26, 2009 4.554 4.551 4.551 4.551 1,053 -0.05(-0.99%)
Jun 25, 2009 4.597 4.597 4.597 4.597 1,231 +0.21(+4.73%)
Jun 24, 2009 4.389 4.389 4.389 4.389 1,689 -0.42(-8.65%)
Jun 23, 2009 4.805 4.805 4.802 4.805 1,580 +0.19(+4.20%)
Jun 19, 2009 4.583 4.611 4.611 4.611 1,229 +0.03(+0.62%)
Jun 18, 2009 4.640 4.640 4.583 4.583 1,405 +0.00(+0.00%)
Jun 16, 2009 4.583 4.583 4.583 4.583 0 +0.02(+0.50%)
Jun 12, 2009 4.560 4.560 4.560 4.560 351 -0.13(-2.79%)
Jun 11, 2009 4.577 4.816 4.560 4.691 45,305 -0.06(-1.32%)
Jun 09, 2009 4.754 4.754 4.754 4.754 0 -0.08(-1.65%)
Jun 04, 2009 4.583 4.833 4.562 4.833 2,283 -0.27(-5.25%)
Jun 02, 2009 4.588 5.101 4.588 5.101 1,517 -0.01(-0.11%)
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.