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 )

4.900 -0.120 (-2.39%)
Streaming Delayed Price Updated: 10:50 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 30, 2010 6.288 6.288 6.288 6.288 0 +0.01(+0.09%)
Apr 29, 2010 6.283 6.283 6.059 6.283 1,044 +0.05(+0.83%)
Apr 23, 2010 6.231 6.231 6.231 6.231 0 +0.11(+1.88%)
Apr 21, 2010 6.116 6.116 6.116 6.116 0 +0.52(+9.23%)
Apr 19, 2010 5.599 5.599 5.599 5.599 0 +0.43(+8.33%)
Apr 15, 2010 5.169 5.169 5.169 5.169 0 -0.19(-3.47%)
Apr 14, 2010 5.255 5.398 5.255 5.355 1,157 -0.10(-1.85%)
Apr 13, 2010 5.542 5.542 5.375 5.456 7,104 -0.07(-1.35%)
Apr 12, 2010 5.533 5.533 5.519 5.530 522 -0.49(-8.20%)
Apr 09, 2010 5.588 6.024 5.519 6.024 1,218 -0.06(-1.04%)
Apr 07, 2010 6.087 6.087 6.087 6.087 0 +0.32(+5.58%)
Apr 01, 2010 5.766 5.766 5.766 5.766 0 -0.29(-4.84%)
Mar 31, 2010 6.059 6.059 6.059 6.059 174 -0.34(-5.30%)
Mar 30, 2010 6.397 6.397 6.397 6.397 174 +0.51(+8.68%)
Mar 29, 2010 5.924 5.973 5.886 5.886 1,218 -0.06(-1.06%)
Mar 26, 2010 6.317 6.317 5.950 5.950 870 -0.12(-1.99%)
Mar 25, 2010 6.530 6.604 5.915 6.070 1,218 +0.22(+3.78%)
Mar 24, 2010 6.630 6.630 5.849 5.849 522 -0.70(-10.74%)
Mar 23, 2010 6.658 6.658 5.576 6.553 5,285 +1.02(+18.54%)
Mar 22, 2010 5.425 5.978 5.425 5.528 878 -0.87(-13.61%)
Mar 19, 2010 6.604 6.604 5.556 6.399 6,480 -0.26(-3.93%)
Mar 18, 2010 5.670 6.729 5.670 6.661 4,391 +0.97(+17.00%)
Mar 17, 2010 5.516 5.693 5.516 5.693 3,864 +0.28(+5.26%)
Mar 16, 2010 5.420 5.420 5.408 5.408 3,864 +0.14(+2.70%)
Mar 11, 2010 5.266 5.266 5.266 5.266 0 -0.13(-2.48%)
Mar 10, 2010 5.368 5.408 5.368 5.400 1,229 +0.25(+4.81%)
Mar 08, 2010 5.152 5.152 5.152 5.152 0 -0.33(-6.02%)
Mar 05, 2010 5.539 5.539 5.448 5.482 1,224 -0.06(-1.03%)
Mar 04, 2010 5.539 5.539 5.539 5.539 186 +0.00(+0.00%)
Mar 03, 2010 5.545 5.545 5.539 5.539 351 -0.02(-0.31%)
Mar 01, 2010 5.590 5.556 5.556 5.556 3,864 +0.13(+2.41%)
Feb 26, 2010 5.124 5.425 5.124 5.425 3,688 -0.19(-3.35%)
Feb 25, 2010 5.682 5.682 5.613 5.613 583 -0.23(-3.99%)
Feb 24, 2010 5.294 5.847 5.294 5.847 6,906 +0.32(+5.88%)
Feb 23, 2010 5.209 5.522 5.209 5.522 14,973 +0.41(+8.02%)
Feb 18, 2010 5.101 5.112 5.112 5.112 3,864 -0.01(-0.11%)
Feb 17, 2010 5.124 5.124 4.984 5.118 11,249 +0.27(+5.64%)
Feb 12, 2010 4.845 4.845 4.845 4.845 526 +0.00(+0.00%)
Feb 09, 2010 5.107 4.845 4.845 4.845 10,188 +0.01(+0.12%)
Feb 08, 2010 4.839 4.839 4.839 4.839 439 -0.01(-0.23%)
Feb 04, 2010 4.850 4.850 4.850 4.850 878 +0.01(+0.12%)
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.