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 (%)
Aug 31, 2020 8.243 8.433 8.243 8.433 2,696 +0.43(+5.36%)
Aug 28, 2020 8.004 8.004 8.004 38 +0.00(+0.00%)
Aug 27, 2020 8.004 8.004 8.004 8 +0.00(+0.00%)
Aug 26, 2020 8.136 8.136 8.004 8.004 528 -0.13(-1.64%)
Aug 25, 2020 7.839 8.138 7.839 8.138 5,558 +0.46(+6.04%)
Aug 24, 2020 7.674 7.674 7.674 15 +0.00(+0.00%)
Aug 21, 2020 7.674 7.674 7.674 7.674 484 +0.25(+3.33%)
Aug 20, 2020 7.426 7.426 7.426 7.426 568 -0.23(-3.02%)
Aug 19, 2020 7.657 7.657 7.657 70 +0.00(+0.00%)
Aug 18, 2020 7.657 7.657 7.657 1 +0.00(+0.00%)
Aug 17, 2020 8.054 8.095 7.633 7.657 1,546 -0.06(-0.75%)
Aug 14, 2020 8.021 8.375 7.220 7.715 4,847 +0.29(+3.89%)
Aug 13, 2020 6.857 7.426 6.857 7.426 6,478 +0.31(+4.29%)
Aug 12, 2020 6.808 7.121 6.581 7.121 5,655 +0.14(+2.06%)
Aug 11, 2020 6.560 6.977 6.560 6.977 1,434 +0.42(+6.39%)
Aug 10, 2020 6.618 6.618 6.519 6.559 2,138 +0.32(+5.14%)
Aug 07, 2020 6.593 6.593 6.205 6.238 5,453 -0.34(-5.14%)
Aug 06, 2020 6.940 6.956 6.015 6.577 14,164 -0.61(-8.50%)
Aug 05, 2020 7.187 7.187 7.187 7.187 683 +0.32(+4.69%)
Aug 04, 2020 6.948 6.948 6.865 6.865 4,503 -0.28(-3.93%)
Aug 03, 2020 7.138 7.146 6.865 7.146 1,862 -0.28(-3.78%)
Jul 31, 2020 6.849 7.426 6.849 7.426 1,939 +0.54(+7.78%)
Jul 30, 2020 6.849 6.890 6.849 6.890 3,243 -0.50(-6.81%)
Jul 29, 2020 7.393 7.393 7.393 7.393 579 +0.50(+7.18%)
Jul 28, 2020 6.898 6.898 6.898 1 +0.00(+0.00%)
Jul 27, 2020 6.898 6.898 6.898 49 +0.00(+0.00%)
Jul 24, 2020 6.898 6.898 6.898 16 +0.00(+0.00%)
Jul 23, 2020 6.898 6.898 6.898 86 +0.00(+0.00%)
Jul 22, 2020 7.360 7.426 6.882 6.898 1,776 -0.15(-2.08%)
Jul 21, 2020 7.045 7.045 7.045 6 +0.00(+0.00%)
Jul 20, 2020 7.045 7.045 7.045 13 +0.00(+0.00%)
Jul 17, 2020 7.117 7.117 6.808 7.045 2,302 -0.22(-2.98%)
Jul 16, 2020 7.261 7.261 7.261 7.261 189 +0.00(+0.00%)
Jul 15, 2020 7.867 7.867 7.225 7.261 2,341 -0.02(-0.22%)
Jul 14, 2020 7.131 7.278 7.131 7.278 634 +0.14(+1.94%)
Jul 13, 2020 7.139 7.139 7.139 3 +0.00(+0.00%)
Jul 10, 2020 7.139 7.139 7.139 7.139 122 +0.45(+6.71%)
Jul 09, 2020 6.707 6.707 6.690 6.690 328 -0.04(-0.60%)
Jul 08, 2020 6.935 6.935 6.731 6.731 2,277 -0.11(-1.55%)
Jul 07, 2020 6.837 6.837 6.837 13 +0.00(+0.00%)
Jul 06, 2020 6.837 6.837 6.837 6.837 153 +0.20(+3.07%)
Jul 02, 2020 6.862 6.862 6.633 6.633 1,103 -0.30(-4.29%)
Jul 01, 2020 6.931 6.931 6.931 35 +0.00(+0.00%)
Jun 30, 2020 6.931 6.931 6.931 6.931 236 +0.32(+4.87%)
Jun 29, 2020 6.862 6.862 6.609 6.609 518 -0.36(-5.22%)
Jun 26, 2020 6.973 6.973 6.973 6.973 612 -0.08(-1.09%)
Jun 25, 2020 7.049 7.049 7.049 47 +0.00(+0.00%)
Jun 24, 2020 7.049 7.049 7.049 7.049 262 -0.91(-11.38%)
Jun 23, 2020 7.955 7.955 7.955 44 +0.00(+0.00%)
Jun 22, 2020 7.955 7.955 7.955 46 +0.00(+0.00%)
Jun 19, 2020 7.955 8.281 7.955 7.955 857 -0.41(-4.87%)
Jun 18, 2020 7.629 8.362 7.571 8.362 1,587 +0.16(+1.98%)
Jun 17, 2020 8.175 8.200 8.159 8.200 1,614 +0.53(+6.91%)
Jun 16, 2020 8.118 8.241 7.449 7.669 6,644 -0.29(-3.59%)
Jun 15, 2020 7.955 7.955 7.955 7.955 232 -0.15(-1.81%)
Jun 12, 2020 8.102 8.102 8.102 93 +0.00(+0.00%)
Jun 11, 2020 8.102 8.102 8.102 8.102 269 +0.27(+3.44%)
Jun 10, 2020 7.833 7.833 7.833 18 +0.00(+0.00%)
Jun 09, 2020 7.833 7.833 7.833 7.833 359 +0.05(+0.63%)
Jun 08, 2020 7.743 7.784 6.935 7.784 1,854 +0.33(+4.40%)
Jun 05, 2020 7.343 7.702 6.829 7.456 5,147 +0.68(+10.10%)
Jun 04, 2020 6.772 6.772 6.772 149 +0.00(+0.00%)
Jun 03, 2020 6.772 6.772 6.772 6.772 497 -0.40(-5.57%)
Jun 02, 2020 6.894 7.172 6.894 7.172 497 +0.32(+4.64%)
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.