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 28, 2018 9.602 9.602 9.563 9.579 5,123 -0.05(-0.52%)
Sep 27, 2018 10.01 10.05 9.629 9.629 2,610 +0.06(+0.60%)
Sep 26, 2018 9.807 9.807 9.571 9.571 3,112 -0.15(-1.53%)
Sep 25, 2018 9.540 9.828 9.330 9.719 7,379 +0.09(+0.89%)
Sep 24, 2018 9.719 9.841 9.633 9.633 818 -0.43(-4.27%)
Sep 21, 2018 9.844 10.06 9.477 10.06 1,280 +0.00(+0.00%)
Sep 20, 2018 9.891 10.25 9.368 10.06 14,604 +0.25(+2.55%)
Sep 19, 2018 9.696 9.813 9.547 9.813 3,681 +0.29(+3.03%)
Sep 18, 2018 9.844 10.11 9.251 9.524 6,156 -0.32(-3.28%)
Sep 17, 2018 9.758 9.847 9.758 9.847 3,138 -0.25(-2.52%)
Sep 14, 2018 10.11 10.11 10.10 10.10 512 -0.01(-0.08%)
Sep 13, 2018 10.07 10.11 10.07 10.11 2,116 +0.30(+3.11%)
Sep 12, 2018 9.808 9.808 9.805 208 -0.00(-0.03%)
Sep 11, 2018 9.818 9.818 9.808 9.808 9,329 +0.05(+0.51%)
Sep 10, 2018 9.747 9.875 9.689 9.758 4,619 +0.12(+1.21%)
Sep 07, 2018 9.438 9.664 9.134 9.641 4,483 +0.18(+1.89%)
Sep 06, 2018 9.913 10.11 9.462 9.462 3,345 -0.23(-2.33%)
Sep 05, 2018 9.642 9.688 9.484 9.688 2,732 -0.23(-2.28%)
Sep 04, 2018 9.914 9.914 9.914 85 +0.00(+0.00%)
Aug 31, 2018 9.914 9.914 9.914 0 +0.43(+4.53%)
Aug 30, 2018 9.477 9.485 9.477 9.485 917 +0.00(+0.00%)
Aug 29, 2018 9.855 9.914 9.461 9.485 6,817 -0.35(-3.57%)
Aug 28, 2018 9.836 9.836 9.836 29 +0.00(+0.00%)
Aug 27, 2018 9.711 9.914 9.711 9.836 3,344 +0.12(+1.29%)
Aug 24, 2018 9.711 9.711 9.711 9.711 128 -0.04(-0.41%)
Aug 23, 2018 9.868 9.868 9.751 9.751 1,078 -0.20(-2.03%)
Aug 22, 2018 9.953 9.953 9.953 46 +0.00(+0.00%)
Aug 21, 2018 9.953 9.953 9.953 9.953 596 -0.04(-0.39%)
Aug 20, 2018 9.992 9.992 9.992 9.992 413 -0.12(-1.16%)
Aug 17, 2018 10.11 10.11 10.11 58 +0.00(+0.00%)
Aug 16, 2018 10.11 10.11 10.11 51 +0.00(+0.00%)
Aug 15, 2018 10.11 10.11 10.11 10.11 530 +0.35(+3.60%)
Aug 14, 2018 9.688 9.758 9.563 9.758 5,334 -0.16(-1.57%)
Aug 13, 2018 9.477 9.914 9.360 9.914 3,836 -0.20(-1.93%)
Aug 10, 2018 10.11 10.11 10.11 10.11 640 -0.20(-1.89%)
Aug 09, 2018 9.719 10.58 9.719 10.30 4,988 +0.68(+7.06%)
Aug 08, 2018 9.627 9.627 9.625 66 -0.00(-0.01%)
Aug 07, 2018 9.758 9.758 9.627 9.627 3,908 -0.13(-1.31%)
Aug 06, 2018 9.754 9.754 9.754 9.754 180 +0.04(+0.44%)
Aug 03, 2018 9.477 10.07 9.446 9.711 19,086 -0.12(-1.27%)
Aug 02, 2018 9.758 9.992 9.524 9.836 7,598 +0.08(+0.80%)
Aug 01, 2018 9.758 9.758 9.758 9.758 283 +0.00(+0.00%)
Jul 31, 2018 9.758 9.758 9.758 9.758 2,460 +0.00(+0.00%)
Jul 30, 2018 43 +0.00(+0.00%)
Jul 27, 2018 9.680 9.680 9.563 9.641 10,504 +0.11(+1.19%)
Jul 25, 2018 9.528 9.528 9.528 0 -0.11(-1.18%)
Jul 24, 2018 9.563 9.945 9.524 9.641 12,832 +0.08(+0.82%)
Jul 23, 2018 9.562 9.562 9.562 9.562 667 -0.00(-0.01%)
Jul 20, 2018 9.563 9.563 9.563 9.563 9,522 +0.08(+0.82%)
Jul 19, 2018 9.485 9.562 9.485 9.485 1,899 +0.00(+0.00%)
Jul 18, 2018 9.407 9.485 9.295 9.485 4,951 +0.08(+0.82%)
Jul 17, 2018 9.407 9.407 9.407 9.407 1,973 +0.17(+1.79%)
Jul 16, 2018 9.214 9.242 9.136 9.242 7,582 -0.05(-0.53%)
Jul 13, 2018 9.198 9.291 9.198 9.291 5,824 +0.08(+0.84%)
Jul 11, 2018 9.214 9.214 9.214 10 -0.08(-0.83%)
Jul 10, 2018 9.082 9.291 9.082 9.291 14,837 +0.04(+0.42%)
Jul 09, 2018 9.253 9.253 9.173 9.253 6,931 +0.08(+0.84%)
Jul 06, 2018 8.904 9.175 8.904 9.175 9,457 +0.19(+2.16%)
Jul 05, 2018 8.972 9.059 8.972 8.982 5,739 -0.08(-0.85%)
Jul 03, 2018 9.059 9.059 9.059 0 +0.53(+6.17%)
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.