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 28, 2023 6.667 6.676 6.667 6.676 1,305 +0.01(+0.14%)
Apr 27, 2023 6.639 6.695 6.639 6.667 2,494 +0.03(+0.42%)
Apr 26, 2023 6.732 6.938 6.638 6.638 7,790 -0.09(-1.39%)
Apr 24, 2023 6.732 114 +0.15(+2.28%)
Apr 21, 2023 6.582 6.582 6.582 6.582 848 -0.18(-2.64%)
Apr 20, 2023 6.668 6.822 6.668 6.761 6,548 +0.06(+0.83%)
Apr 18, 2023 6.705 286 -0.01(-0.14%)
Apr 17, 2023 6.824 6.824 6.714 6.714 637 -0.13(-1.88%)
Apr 14, 2023 6.659 6.843 6.659 6.843 341 +0.13(+1.97%)
Apr 13, 2023 6.733 6.733 6.622 6.711 13,180 -0.16(-2.34%)
Apr 11, 2023 6.871 124 +0.18(+2.77%)
Apr 10, 2023 6.686 6.686 6.677 6.686 2,785 +0.01(+0.14%)
Apr 06, 2023 6.705 6.736 6.677 6.677 14,574 +0.01(+0.14%)
Apr 05, 2023 6.714 6.723 6.668 6.668 1,302 +0.00(+0.00%)
Apr 04, 2023 6.751 6.751 6.659 6.668 3,493 -0.04(-0.55%)
Apr 03, 2023 6.742 6.742 6.705 6.705 4,383 +0.01(+0.14%)
Mar 31, 2023 6.770 6.844 6.677 6.696 14,343 -0.47(-6.51%)
Mar 30, 2023 6.936 7.162 6.705 7.162 3,540 +0.23(+3.25%)
Mar 29, 2023 7.343 7.380 6.936 6.936 4,635 -0.18(-2.47%)
Mar 28, 2023 7.084 7.112 7.084 7.112 2,842 +0.34(+5.05%)
Mar 24, 2023 6.770 60 +0.01(+0.14%)
Mar 23, 2023 6.890 7.075 6.742 6.760 11,598 -0.13(-1.88%)
Mar 22, 2023 6.964 7.167 6.890 6.890 14,741 -0.23(-3.23%)
Mar 21, 2023 7.167 7.167 7.120 7.120 7,424 +0.08(+1.08%)
Mar 20, 2023 7.167 7.167 7.044 7.044 641 -0.31(-4.19%)
Mar 17, 2023 6.964 7.352 6.936 7.352 3,330 +0.36(+5.12%)
Mar 16, 2023 6.994 6.994 6.994 6.994 173 +0.01(+0.17%)
Mar 15, 2023 7.121 7.398 6.936 6.982 8,144 -0.12(-1.69%)
Mar 14, 2023 7.371 7.398 7.103 7.103 3,359 -0.27(-3.64%)
Mar 13, 2023 7.176 7.394 6.640 7.371 4,804 +0.02(+0.31%)
Mar 10, 2023 7.195 7.398 7.195 7.348 4,825 +0.08(+1.09%)
Mar 09, 2023 7.398 7.398 7.260 7.269 6,830 -0.17(-2.24%)
Mar 08, 2023 7.657 7.667 7.398 7.435 10,088 -0.18(-2.31%)
Mar 07, 2023 7.546 7.611 7.500 7.611 1,898 -0.13(-1.73%)
Mar 06, 2023 7.722 8.166 7.722 7.745 3,661 +0.02(+0.31%)
Mar 03, 2023 7.630 7.722 7.630 7.721 3,056 -0.16(-2.00%)
Mar 02, 2023 8.425 8.554 7.725 7.879 1,851 +0.22(+2.90%)
Mar 01, 2023 7.794 8.003 7.657 7.657 3,049 +0.02(+0.32%)
Feb 28, 2023 7.528 7.633 7.528 7.633 561 -0.20(-2.55%)
Feb 27, 2023 7.537 7.907 7.537 7.833 1,153 -0.12(-1.52%)
Feb 16, 2023 7.953 35 -0.60(-7.03%)
Feb 15, 2023 8.092 8.554 7.762 8.554 6,628 +0.60(+7.56%)
Feb 13, 2023 7.953 5 +0.09(+1.18%)
Feb 10, 2023 7.408 7.861 7.408 7.861 1,735 -0.09(-1.16%)
Feb 08, 2023 7.953 23 +0.06(+0.76%)
Feb 07, 2023 7.893 7.893 7.893 7.893 476 +0.20(+2.58%)
Feb 06, 2023 7.704 7.704 7.694 7.694 4,030 -0.08(-1.07%)
Feb 03, 2023 8.083 8.083 7.778 7.778 893 +0.13(+1.69%)
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.