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, 2012 6.855 7.119 7.119 7.119 4,551 +0.30(+4.44%)
Aug 30, 2012 6.810 6.830 6.810 6.817 941 +0.03(+0.38%)
Aug 27, 2012 6.855 6.791 6.791 6.791 3,610 -0.06(-0.84%)
Aug 24, 2012 6.849 6.849 6.849 6.849 470 +0.06(+0.84%)
Aug 14, 2012 6.944 6.791 6.791 6.791 2,040 -0.25(-3.53%)
Aug 11, 2012 7.040 7.040 7.040 0 +0.00(+0.00%)
Aug 10, 2012 6.562 7.040 6.543 7.040 1,098 -0.28(-3.83%)
Aug 03, 2012 7.320 7.320 7.320 7.320 470 +0.09(+1.23%)
Jul 31, 2012 6.931 7.231 7.231 7.231 2,197 +0.60(+9.03%)
Jul 30, 2012 6.632 6.632 6.632 6.632 1,497 -0.07(-1.05%)
Jul 26, 2012 6.702 6.702 6.702 6.702 1,098 +0.00(+0.00%)
Jul 25, 2012 6.702 6.734 6.702 6.702 4,438 +0.00(+0.00%)
Jul 24, 2012 6.702 6.702 6.702 6.702 761 -0.03(-0.39%)
Jul 23, 2012 6.703 6.729 6.703 6.729 470 +0.03(+0.40%)
Jul 20, 2012 6.721 6.721 6.702 6.702 656 +0.01(+0.10%)
Jul 18, 2012 6.696 6.696 6.696 6.696 313 +0.01(+0.10%)
Jul 17, 2012 6.664 6.696 6.664 6.689 3,756 +0.06(+0.96%)
Jul 16, 2012 6.683 6.683 6.626 6.626 627 +0.06(+0.97%)
Jul 13, 2012 6.498 6.562 6.498 6.562 794 +0.02(+0.29%)
Jul 12, 2012 6.543 6.543 6.543 6.543 470 -0.02(-0.29%)
Jul 11, 2012 6.881 6.881 6.562 6.562 1,148 -0.38(-5.50%)
Jul 10, 2012 6.887 6.944 6.887 6.944 733 +0.00(+0.00%)
Jul 09, 2012 6.944 6.944 6.944 6.944 202 +0.23(+3.38%)
Jul 06, 2012 6.695 6.728 6.695 6.717 1,334 -0.23(-3.27%)
Jul 05, 2012 6.944 6.944 6.944 6.944 690 -0.00(-0.00%)
Jul 03, 2012 6.804 6.944 6.689 6.944 3,343 +0.16(+2.35%)
Jun 30, 2012 6.785 6.785 6.785 0 +0.00(+0.00%)
Jun 29, 2012 6.702 6.912 6.702 6.785 784 -0.16(-2.29%)
Jun 28, 2012 6.938 6.944 6.938 6.944 313 +0.00(+0.00%)
Jun 27, 2012 6.944 6.944 6.944 6.944 470 +0.01(+0.09%)
Jun 26, 2012 7.070 7.070 6.938 6.938 316 -0.18(-2.57%)
Jun 25, 2012 7.146 7.146 6.900 7.121 2,059 +0.03(+0.45%)
Jun 22, 2012 6.887 7.140 6.565 7.089 3,801 -0.10(-1.38%)
Jun 21, 2012 7.189 7.189 7.189 7.189 316 +0.34(+4.95%)
Jun 20, 2012 6.723 6.881 6.723 6.849 3,484 -0.03(-0.46%)
Jun 18, 2012 6.881 6.881 6.881 6.881 0 -0.03(-0.39%)
Jun 15, 2012 6.565 6.913 6.565 6.908 2,772 +0.01(+0.21%)
Jun 14, 2012 6.894 6.894 6.894 6.894 158 -0.02(-0.27%)
Jun 12, 2012 6.913 6.913 6.913 6.913 633 +0.11(+1.67%)
Jun 11, 2012 6.799 6.799 6.799 6.799 475 -0.02(-0.28%)
Jun 08, 2012 6.818 6.818 6.818 6.818 475 +0.00(+0.00%)
Jun 07, 2012 6.818 6.818 6.818 6.818 183 +0.00(+0.00%)
Jun 05, 2012 6.818 6.818 6.818 6.818 475 +0.00(+0.00%)
Jun 04, 2012 6.818 6.818 6.818 6.818 792 +0.21(+3.15%)
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.