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 (%)
Sep 30, 2004 8.123 8.123 8.123 8.123 830 +0.00(+0.00%)
Sep 29, 2004 8.105 8.123 7.943 8.123 4,985 +0.02(+0.22%)
Sep 28, 2004 8.105 8.105 8.105 8.105 4,154 +0.00(+0.00%)
Sep 27, 2004 8.105 8.105 8.105 8.105 0 +0.00(+0.00%)
Sep 24, 2004 7.943 8.105 7.943 8.105 10,802 +0.22(+2.75%)
Sep 23, 2004 7.889 7.889 7.889 7.889 0 +0.00(+0.00%)
Sep 22, 2004 7.889 7.889 7.889 7.889 276 -0.05(-0.68%)
Sep 21, 2004 7.943 7.943 7.943 7.943 1,384 -0.09(-1.08%)
Sep 20, 2004 7.943 8.029 7.943 8.029 4,431 +0.09(+1.09%)
Sep 17, 2004 7.726 7.943 7.726 7.943 1,384 +0.00(+0.00%)
Sep 16, 2004 7.943 7.943 7.943 7.943 276 +0.00(+0.00%)
Sep 15, 2004 7.943 7.943 7.943 7.943 0 +0.00(+0.00%)
Sep 14, 2004 7.853 7.943 7.853 7.943 2,215 +0.09(+1.15%)
Sep 13, 2004 7.853 7.853 7.853 7.853 0 +0.00(+0.00%)
Sep 10, 2004 7.853 7.853 7.853 7.853 0 +0.00(+0.00%)
Sep 09, 2004 7.853 7.853 7.853 7.853 0 +0.00(+0.00%)
Sep 08, 2004 7.853 7.853 7.853 7.853 1,661 +0.00(+0.00%)
Sep 07, 2004 7.853 7.853 7.853 7.853 276 +0.20(+2.59%)
Sep 03, 2004 7.654 7.654 7.654 7.654 0 +0.00(+0.00%)
Sep 02, 2004 7.654 7.654 7.654 7.654 0 +0.00(+0.00%)
Sep 01, 2004 7.636 7.654 7.636 7.654 3,323 +0.04(+0.47%)
Aug 31, 2004 7.943 7.943 7.618 7.618 3,046 -0.14(-1.86%)
Aug 30, 2004 7.762 7.762 7.762 7.762 1,661 -0.02(-0.23%)
Aug 27, 2004 7.780 7.780 7.780 7.780 1,661 +0.00(+0.00%)
Aug 26, 2004 7.780 7.780 7.780 7.780 0 +0.00(+0.00%)
Aug 25, 2004 7.780 7.780 7.780 7.780 0 +0.00(+0.00%)
Aug 24, 2004 7.780 7.943 7.780 7.780 1,384 +0.00(+0.00%)
Aug 23, 2004 7.780 7.780 7.780 7.780 2,215 -0.16(-2.05%)
Aug 20, 2004 7.943 7.943 7.943 7.943 830 +0.16(+2.09%)
Aug 19, 2004 7.780 7.780 7.780 7.780 1,107 -0.00(-0.05%)
Aug 18, 2004 7.853 7.853 7.784 7.784 1,384 -0.12(-1.46%)
Aug 17, 2004 7.899 7.899 7.899 7.899 0 +0.00(+0.00%)
Aug 16, 2004 7.899 7.899 7.899 7.899 276 -0.18(-2.23%)
Aug 13, 2004 8.080 8.080 8.080 8.080 276 +0.17(+2.19%)
Aug 12, 2004 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Aug 11, 2004 7.925 7.925 7.907 7.907 830 -0.04(-0.45%)
Aug 10, 2004 7.943 7.943 7.943 7.943 276 -0.04(-0.45%)
Aug 09, 2004 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Aug 06, 2004 7.979 7.979 7.979 7.979 276 +0.00(+0.00%)
Aug 05, 2004 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Aug 04, 2004 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Aug 03, 2004 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Aug 02, 2004 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Jul 30, 2004 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Jul 29, 2004 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Jul 28, 2004 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Jul 27, 2004 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Jul 26, 2004 7.979 7.979 7.979 7.979 276 -0.32(-3.91%)
Jul 23, 2004 8.051 8.304 8.051 8.304 1,107 -0.09(-1.08%)
Jul 22, 2004 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Jul 21, 2004 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Jul 20, 2004 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Jul 19, 2004 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Jul 16, 2004 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Jul 15, 2004 7.983 8.394 7.983 8.394 1,938 +0.40(+5.01%)
Jul 14, 2004 7.993 7.993 7.993 7.993 0 +0.00(+0.00%)
Jul 13, 2004 7.993 7.993 7.993 7.993 1,661 -0.13(-1.60%)
Jul 12, 2004 8.123 8.123 8.123 8.123 1,107 -0.18(-2.17%)
Jul 09, 2004 8.304 8.304 8.304 8.304 0 +0.00(+0.00%)
Jul 08, 2004 8.214 8.304 8.123 8.304 4,708 +0.18(+2.22%)
Jul 07, 2004 8.123 8.123 8.123 8.123 553 -0.11(-1.32%)
Jul 06, 2004 8.232 8.232 8.232 8.232 0 +0.00(+0.00%)
Jul 02, 2004 8.123 8.232 8.123 8.232 553 +0.11(+1.38%)
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.