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 )

5.140 +0.120 (+2.39%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 16, 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 29, 2005 7.749 7.780 7.171 7.780 14,342 +0.05(+0.67%)
Apr 28, 2005 7.729 7.729 7.729 7.729 0 +0.00(+0.00%)
Apr 27, 2005 7.729 7.729 7.729 7.729 0 +0.00(+0.00%)
Apr 26, 2005 7.729 7.729 7.729 7.729 0 +0.00(+0.00%)
Apr 25, 2005 7.729 7.729 7.729 7.729 0 +0.00(+0.00%)
Apr 22, 2005 7.729 7.729 7.729 7.729 0 +0.00(+0.00%)
Apr 21, 2005 7.729 7.729 7.729 7.729 0 +0.00(+0.00%)
Apr 20, 2005 7.729 7.729 7.729 7.729 0 +0.00(+0.00%)
Apr 19, 2005 7.729 7.729 7.729 7.729 0 +0.00(+0.00%)
Apr 18, 2005 7.729 7.729 7.729 7.729 1,011 -0.08(-1.01%)
Apr 15, 2005 7.907 7.907 7.808 7.808 3,290 -0.20(-2.47%)
Apr 14, 2005 8.282 8.282 8.006 8.006 2,023 -0.32(-3.80%)
Apr 13, 2005 8.302 8.322 8.302 8.322 505 +0.11(+1.40%)
Apr 12, 2005 8.207 8.207 8.207 8.207 252 +0.22(+2.77%)
Apr 11, 2005 8.006 8.006 7.907 7.986 1,998 -0.12(-1.46%)
Apr 08, 2005 8.342 8.342 8.104 8.104 1,024 -0.20(-2.38%)
Apr 07, 2005 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Apr 06, 2005 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Apr 05, 2005 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Apr 04, 2005 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Apr 01, 2005 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Mar 31, 2005 8.302 8.302 8.302 8.302 3,720 -0.07(-0.87%)
Mar 30, 2005 8.375 8.375 8.375 8.375 252 -0.00(-0.02%)
Mar 29, 2005 8.377 8.377 8.377 8.377 0 +0.00(+0.00%)
Mar 28, 2005 8.377 8.377 8.377 8.377 379 -0.00(-0.05%)
Mar 24, 2005 8.389 8.389 8.381 8.381 2,529 +0.05(+0.57%)
Mar 23, 2005 8.334 8.334 8.334 8.334 0 +0.00(+0.00%)
Mar 22, 2005 8.334 8.334 8.334 8.334 0 +0.00(+0.00%)
Mar 21, 2005 8.361 8.361 8.334 8.334 2,428 -0.17(-1.99%)
Mar 18, 2005 8.503 8.503 8.503 8.503 0 +0.00(+0.00%)
Mar 17, 2005 8.579 8.579 8.503 8.503 11,635 +0.10(+1.22%)
Mar 16, 2005 8.361 8.401 8.342 8.401 10,370 -0.05(-0.61%)
Mar 15, 2005 8.452 8.452 8.452 8.452 0 +0.00(+0.00%)
Mar 14, 2005 8.460 8.460 8.452 8.452 2,225 -0.14(-1.67%)
Mar 11, 2005 8.595 8.595 8.595 8.595 0 +0.00(+0.00%)
Mar 10, 2005 8.595 8.595 8.595 8.595 505 +0.14(+1.60%)
Mar 09, 2005 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Mar 08, 2005 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Mar 07, 2005 8.460 8.460 8.460 8.460 252 -0.02(-0.28%)
Mar 04, 2005 8.484 8.484 8.484 8.484 758 +0.00(+0.00%)
Mar 03, 2005 8.604 8.604 8.484 8.484 3,288 -0.06(-0.74%)
Mar 02, 2005 8.547 8.547 8.547 8.547 252 -0.07(-0.78%)
Mar 01, 2005 8.614 8.614 8.614 8.614 505 +0.06(+0.69%)
Feb 28, 2005 8.555 8.555 8.555 8.555 0 +0.00(+0.00%)
Feb 25, 2005 8.611 8.611 8.527 8.555 5,058 +0.13(+1.50%)
Feb 24, 2005 8.520 8.591 8.429 8.429 21,601 -0.23(-2.60%)
Feb 23, 2005 8.654 8.654 8.654 8.654 1,644 +0.02(+0.18%)
Feb 22, 2005 8.520 8.638 8.520 8.638 12,700 -0.22(-2.46%)
Feb 18, 2005 8.658 8.856 8.595 8.856 11,435 +0.24(+2.75%)
Feb 17, 2005 8.618 8.618 8.618 8.618 0 +0.00(+0.00%)
Feb 16, 2005 9.298 9.298 8.571 8.618 41,556 -0.36(-4.01%)
Feb 15, 2005 9.144 9.247 8.978 8.978 16,593 -0.29(-3.11%)
Feb 14, 2005 9.267 9.267 9.267 9.267 0 +0.00(+0.00%)
Feb 11, 2005 9.192 9.267 9.192 9.267 758 -0.01(-0.13%)
Feb 10, 2005 9.279 9.279 9.279 9.279 0 +0.00(+0.00%)
Feb 09, 2005 9.322 9.322 9.279 9.279 1,264 -0.01(-0.13%)
Feb 08, 2005 9.196 9.350 9.196 9.290 13,165 +0.00(+0.00%)
Feb 07, 2005 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Feb 04, 2005 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Feb 03, 2005 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Feb 02, 2005 9.290 9.290 9.290 9.290 0 +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.