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 (%)
Sep 30, 2016 7.383 7.383 7.383 7.383 0 +0.00(+0.00%)
Sep 29, 2016 7.434 7.441 7.383 7.383 5,566 +0.09(+1.30%)
Sep 28, 2016 7.288 7.288 7.288 7.288 254 -0.04(-0.50%)
Sep 27, 2016 7.339 7.339 7.324 7.324 1,085 -0.16(-2.14%)
Sep 26, 2016 7.484 7.484 7.484 7.484 1,654 +0.06(+0.78%)
Sep 22, 2016 7.390 7.426 7.426 7.426 1 +0.01(+0.10%)
Sep 20, 2016 7.470 7.419 7.419 7.419 24 -0.03(-0.39%)
Sep 19, 2016 7.441 7.448 7.412 7.448 2,539 +0.01(+0.10%)
Sep 16, 2016 7.441 7.441 7.441 7.441 337 +0.19(+2.55%)
Sep 15, 2016 7.165 7.266 7.161 7.256 3,247 -0.37(-4.81%)
Sep 14, 2016 7.622 7.622 7.622 7.622 589 +0.27(+3.71%)
Sep 13, 2016 7.426 7.448 7.281 7.350 10,033 +0.05(+0.65%)
Sep 12, 2016 7.513 7.556 7.266 7.303 11,172 -0.18(-2.43%)
Sep 09, 2016 7.557 7.599 7.448 7.484 4,471 -0.07(-0.96%)
Sep 08, 2016 7.557 7.557 7.557 7.557 1,478 +0.11(+1.46%)
Sep 07, 2016 7.557 7.557 7.448 7.448 3,567 -0.12(-1.63%)
Sep 06, 2016 7.630 7.630 7.572 7.572 2,277 -0.06(-0.76%)
Sep 02, 2016 7.630 7.630 7.630 7.630 10,046 +0.00(+0.00%)
Sep 01, 2016 7.593 7.630 7.593 7.630 8,130 +0.01(+0.10%)
Aug 31, 2016 7.649 7.649 7.622 7.622 1,376 -0.01(-0.10%)
Aug 30, 2016 7.630 7.648 7.630 7.630 1,742 +0.00(+0.00%)
Aug 29, 2016 7.630 7.630 7.630 7.630 316 +0.01(+0.19%)
Aug 26, 2016 7.615 7.615 7.608 7.615 447 -0.01(-0.19%)
Aug 25, 2016 7.593 7.630 7.593 7.630 3,528 -0.04(-0.47%)
Aug 24, 2016 7.630 7.666 7.630 7.666 19,627 +0.07(+0.86%)
Aug 23, 2016 7.688 7.688 7.601 7.601 5,752 -0.21(-2.70%)
Aug 15, 2016 7.666 7.811 7.811 7.811 1,238 +0.12(+1.51%)
Aug 12, 2016 7.760 7.760 7.688 7.695 670 +0.01(+0.19%)
Aug 09, 2016 7.906 7.680 7.680 7.680 48 -0.12(-1.58%)
Aug 05, 2016 7.688 7.804 7.804 7.804 250 +0.10(+1.32%)
Aug 04, 2016 7.702 7.702 7.702 7.702 1,651 -0.20(-2.56%)
Aug 02, 2016 7.906 7.905 7.905 7.905 198 +0.12(+1.48%)
Jul 28, 2016 7.717 7.789 7.789 7.789 412 +0.12(+1.52%)
Jul 27, 2016 7.739 7.739 7.637 7.673 6,642 -0.16(-2.04%)
Jul 26, 2016 7.898 7.898 7.833 7.833 279 +0.05(+0.60%)
Jul 25, 2016 7.739 7.786 7.717 7.786 551 -0.20(-2.50%)
Jul 22, 2016 7.986 7.986 7.986 7.986 430 +0.07(+0.83%)
Jul 18, 2016 7.920 7.920 7.920 7.920 13 +0.11(+1.36%)
Jul 15, 2016 7.913 7.913 7.813 7.813 3,545 -0.11(-1.35%)
Jul 13, 2016 7.920 7.920 7.920 7.920 138 +0.02(+0.30%)
Jul 12, 2016 7.913 7.913 7.897 7.897 852 +0.16(+2.02%)
Jul 07, 2016 8.100 7.740 7.740 7.740 2 +0.04(+0.47%)
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.