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 -0.010 (-0.20%)
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, 2013 8.118 7.615 7.615 7.615 15,745 -0.50(-6.13%)
Apr 29, 2013 8.177 8.472 8.112 8.112 955 -0.07(-0.80%)
Apr 26, 2013 8.177 8.177 8.177 8.177 305 +0.00(+0.00%)
Apr 25, 2013 8.177 8.177 7.781 8.177 0 +0.01(+0.08%)
Apr 24, 2013 8.171 8.171 8.142 8.171 0 +0.00(+0.00%)
Apr 22, 2013 8.171 8.171 8.171 8.171 0 +0.58(+7.58%)
Apr 18, 2013 7.595 7.595 7.595 7.595 0 +0.00(+0.00%)
Apr 17, 2013 7.503 7.654 7.425 7.595 5,257 +0.05(+0.69%)
Apr 16, 2013 7.543 7.543 7.543 7.543 152 +0.08(+1.05%)
Apr 15, 2013 7.588 7.588 7.458 7.464 9,252 -0.05(-0.61%)
Apr 12, 2013 7.510 7.510 7.510 7.510 152 +0.07(+0.97%)
Apr 11, 2013 7.527 7.527 7.438 7.438 1,528 -0.16(-2.15%)
Apr 10, 2013 7.654 7.654 7.601 7.601 1,070 +0.01(+0.17%)
Apr 09, 2013 7.588 7.601 7.392 7.588 3,057 +0.00(+0.00%)
Apr 08, 2013 7.794 7.794 7.588 7.588 11,281 -0.01(-0.12%)
Apr 05, 2013 7.588 7.817 7.588 7.597 1,251 +0.01(+0.12%)
Apr 04, 2013 7.556 7.588 7.359 7.588 3,121 +0.03(+0.43%)
Apr 03, 2013 7.575 7.575 7.556 7.556 611 -0.03(-0.43%)
Apr 02, 2013 7.598 7.600 7.582 7.588 1,681 -0.10(-1.28%)
Apr 01, 2013 7.693 7.693 7.687 7.687 24,449 -0.16(-2.08%)
Mar 28, 2013 7.837 7.850 7.837 7.850 1,482 +0.25(+3.32%)
Mar 27, 2013 7.598 7.598 7.598 7.598 382 -0.04(-0.56%)
Mar 26, 2013 7.641 7.641 7.641 7.641 458 -0.01(-0.17%)
Mar 25, 2013 7.654 7.654 7.654 7.654 1,850 +0.11(+1.50%)
Mar 22, 2013 7.537 7.596 7.524 7.541 3,237 +0.02(+0.22%)
Mar 19, 2013 7.524 7.524 7.524 7.524 770 +0.00(+0.00%)
Mar 18, 2013 7.557 7.557 7.524 7.524 1,541 -0.03(-0.34%)
Mar 14, 2013 7.485 7.550 7.550 7.550 2,929 +0.03(+0.34%)
Mar 13, 2013 7.563 7.678 7.524 7.524 15,975 -0.06(-0.82%)
Mar 12, 2013 7.557 7.590 7.557 7.586 4,316 +0.03(+0.39%)
Mar 08, 2013 7.595 7.557 7.557 7.557 1,850 -0.03(-0.34%)
Mar 07, 2013 7.602 7.602 7.582 7.582 616 -0.12(-1.52%)
Mar 06, 2013 7.621 7.699 7.557 7.699 3,969 +0.08(+1.02%)
Mar 05, 2013 7.621 7.621 7.615 7.621 3,180 +0.08(+1.12%)
Mar 04, 2013 7.537 7.537 7.537 7.537 308 -0.01(-0.13%)
Mar 01, 2013 7.531 7.547 7.524 7.547 925 -0.01(-0.13%)
Feb 27, 2013 7.557 7.557 7.557 7.557 0 +0.03(+0.43%)
Feb 26, 2013 7.537 7.703 7.524 7.524 2,004 +0.00(+0.00%)
Feb 25, 2013 7.524 7.524 7.524 7.524 616 +0.00(+0.00%)
Feb 22, 2013 7.492 7.565 7.492 7.524 5,201 +0.06(+0.87%)
Feb 21, 2013 7.459 7.599 7.459 7.459 4,162 -0.19(-2.54%)
Feb 20, 2013 7.654 7.654 7.647 7.654 615 +0.19(+2.61%)
Feb 19, 2013 7.485 7.485 7.459 7.459 4,625 -0.16(-2.13%)
Feb 13, 2013 7.621 7.621 7.621 7.621 462 +0.10(+1.29%)
Feb 08, 2013 7.524 7.524 7.524 7.524 1,233 +0.02(+0.29%)
Feb 07, 2013 7.524 7.568 7.459 7.502 2,775 -0.02(-0.29%)
Feb 05, 2013 7.712 7.524 7.524 7.524 1,233 -0.18(-2.36%)
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.