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 )

5.020 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 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 (%)
Apr 30, 2007 8.421 8.421 8.421 8.421 421 +0.00(+0.00%)
Apr 27, 2007 8.421 8.421 8.421 8.421 0 +0.00(+0.00%)
Apr 26, 2007 8.350 8.421 8.240 8.421 3,372 +0.07(+0.85%)
Apr 25, 2007 8.392 8.421 8.350 8.350 2,196 +0.05(+0.57%)
Apr 24, 2007 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Apr 23, 2007 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Apr 20, 2007 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Apr 19, 2007 8.288 8.302 8.288 8.302 763 -0.23(-2.72%)
Apr 18, 2007 8.535 8.535 8.535 8.535 632 +0.33(+4.05%)
Apr 17, 2007 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Apr 16, 2007 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Apr 13, 2007 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Apr 12, 2007 8.207 8.207 8.203 8.203 421 -0.00(-0.06%)
Apr 11, 2007 8.207 8.207 8.207 8.207 0 +0.00(+0.00%)
Apr 10, 2007 8.184 8.207 8.184 8.207 1,601 -0.02(-0.29%)
Apr 09, 2007 8.231 8.231 8.231 8.231 2,951 +0.00(+0.00%)
Apr 05, 2007 8.331 8.331 8.231 8.231 5,052 -0.09(-1.03%)
Apr 04, 2007 8.316 8.316 8.316 8.316 0 +0.00(+0.00%)
Apr 03, 2007 8.316 8.316 8.316 8.316 0 +0.00(+0.00%)
Apr 02, 2007 8.321 8.321 8.316 8.316 632 -0.25(-2.88%)
Mar 30, 2007 8.563 8.563 8.563 8.563 0 +0.00(+0.00%)
Mar 29, 2007 8.563 8.563 8.563 8.563 2,107 +0.24(+2.91%)
Mar 28, 2007 8.414 8.416 8.321 8.321 2,740 +0.09(+1.04%)
Mar 27, 2007 8.236 8.236 8.236 8.236 417 -0.36(-4.14%)
Mar 26, 2007 8.592 8.592 8.592 8.592 421 +0.18(+2.14%)
Mar 23, 2007 8.411 8.411 8.411 8.411 0 +0.00(+0.00%)
Mar 22, 2007 8.411 8.411 8.411 8.411 210 -0.02(-0.28%)
Mar 21, 2007 8.397 8.435 8.278 8.435 1,686 +0.00(+0.06%)
Mar 20, 2007 8.430 8.430 8.430 8.430 1,053 +0.22(+2.72%)
Mar 19, 2007 8.184 8.207 8.184 8.207 2,744 +0.00(+0.00%)
Mar 16, 2007 8.207 8.207 8.207 8.207 843 +0.02(+0.29%)
Mar 15, 2007 8.184 8.184 8.184 8.184 0 +0.00(+0.00%)
Mar 14, 2007 8.240 8.240 8.184 8.184 2,417 -0.00(-0.06%)
Mar 13, 2007 8.421 8.331 8.188 8.188 3,952 -0.23(-2.76%)
Mar 12, 2007 8.326 8.421 8.326 8.421 2,424 -0.05(-0.56%)
Mar 09, 2007 8.468 8.468 8.468 8.468 737 +0.12(+1.42%)
Mar 08, 2007 8.326 8.350 8.326 8.350 2,740 +0.07(+0.86%)
Mar 07, 2007 8.278 8.278 8.278 8.278 210 -0.05(-0.57%)
Mar 06, 2007 8.326 8.326 8.326 8.326 1,053 +0.02(+0.26%)
Mar 05, 2007 8.302 8.305 8.302 8.305 1,264 -0.16(-1.93%)
Mar 02, 2007 8.468 8.468 8.468 8.468 421 +0.06(+0.71%)
Mar 01, 2007 8.409 8.409 8.409 8.409 210 +0.03(+0.37%)
Feb 28, 2007 8.378 8.378 8.378 8.378 632 +0.06(+0.74%)
Feb 27, 2007 8.316 8.316 8.316 8.316 0 +0.00(+0.00%)
Feb 26, 2007 8.316 8.316 8.316 8.316 0 +0.00(+0.00%)
Feb 23, 2007 8.316 8.316 8.316 8.316 632 +0.01(+0.17%)
Feb 22, 2007 8.302 8.302 8.302 8.302 210 +0.05(+0.57%)
Feb 21, 2007 8.217 8.255 8.198 8.255 843 -0.12(-1.42%)
Feb 20, 2007 8.373 8.373 8.373 8.373 1,214 +0.12(+1.50%)
Feb 16, 2007 8.468 8.468 8.250 8.250 843 -0.12(-1.47%)
Feb 15, 2007 8.373 8.373 8.373 8.373 210 -0.09(-1.12%)
Feb 14, 2007 8.468 8.468 8.468 8.468 421 +0.00(+0.00%)
Feb 13, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Feb 12, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Feb 09, 2007 8.231 8.468 8.184 8.468 2,744 -0.12(-1.38%)
Feb 08, 2007 8.587 8.587 8.587 8.587 0 +0.00(+0.00%)
Feb 07, 2007 8.587 8.587 8.587 8.587 1,264 +0.07(+0.84%)
Feb 06, 2007 8.516 8.516 8.516 8.516 210 +0.00(+0.06%)
Feb 05, 2007 8.511 8.511 8.511 8.511 0 +0.00(+0.00%)
Feb 02, 2007 8.511 8.511 8.511 8.511 432 +0.00(+0.00%)
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.