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 )

6.000 +0.570 (+10.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 4.710 4.780 4.660 4.660 18,018 +0.00(+0.00%)
Jul 30, 2024 4.660 4.920 4.660 4.660 3,374 -0.05(-1.16%)
Jul 29, 2024 4.740 4.850 4.650 4.715 7,353 +0.01(+0.32%)
Jul 26, 2024 4.650 4.760 4.610 4.700 12,966 +0.11(+2.29%)
Jul 25, 2024 4.610 4.660 4.577 4.595 13,897 +0.01(+0.17%)
Jul 24, 2024 4.599 4.600 4.530 4.587 3,767 +0.08(+1.71%)
Jul 23, 2024 4.600 4.700 4.510 4.510 11,823 -0.08(-1.74%)
Jul 22, 2024 4.600 4.600 4.490 4.590 5,779 +0.06(+1.41%)
Jul 19, 2024 4.452 4.579 4.403 4.526 27,998 +0.17(+3.96%)
Jul 18, 2024 4.491 4.569 4.344 4.354 23,328 -0.14(-3.05%)
Jul 17, 2024 4.442 4.501 4.403 4.491 9,112 +0.07(+1.55%)
Jul 16, 2024 4.882 4.936 4.280 4.422 73,034 -0.46(-9.42%)
Jul 15, 2024 4.667 5.322 4.667 4.882 20,053 +0.32(+7.08%)
Jul 12, 2024 4.031 4.579 4.031 4.559 34,113 +0.60(+15.06%)
Jul 11, 2024 4.070 4.080 3.914 3.962 5,719 +0.00(+0.00%)
Jul 10, 2024 3.962 3.972 3.914 3.962 3,620 -0.20(-4.71%)
Jul 09, 2024 3.933 4.214 3.933 4.158 4,266 +0.13(+3.16%)
Jul 08, 2024 3.914 4.054 3.884 4.031 4,434 +0.12(+3.00%)
Jul 05, 2024 3.913 3.914 3.908 3.914 1,844 +0.00(+0.07%)
Jul 03, 2024 3.890 3.911 3.890 3.911 1,321 +0.05(+1.20%)
Jul 02, 2024 3.874 3.874 3.865 3.865 1,821 +0.00(+0.02%)
Jul 01, 2024 3.953 3.953 3.835 3.864 2,893 -0.01(-0.39%)
Jun 28, 2024 3.967 4.070 3.879 3.879 32,864 +0.02(+0.62%)
Jun 27, 2024 3.796 3.904 3.777 3.855 3,364 +0.04(+1.03%)
Jun 26, 2024 3.865 3.865 3.816 3.816 467 -0.09(-2.26%)
Jun 25, 2024 3.889 3.914 3.889 3.904 2,892 -0.01(-0.25%)
Jun 24, 2024 3.698 3.914 3.698 3.913 3,218 +0.22(+5.82%)
Jun 21, 2024 3.811 3.913 3.698 3.698 3,803 -0.12(-3.08%)
Jun 20, 2024 3.689 3.820 3.689 3.816 2,281 +0.10(+2.63%)
Jun 18, 2024 3.938 3.938 3.718 3.718 10,737 -0.12(-3.18%)
Jun 17, 2024 3.992 4.031 3.835 3.840 7,203 -0.01(-0.38%)
Jun 14, 2024 3.757 3.884 3.297 3.855 30,137 +0.07(+1.81%)
Jun 13, 2024 3.884 3.933 3.591 3.786 10,386 -0.03(-0.77%)
Jun 12, 2024 4.011 4.080 3.669 3.816 24,986 -0.10(-2.50%)
Jun 11, 2024 4.109 4.168 3.914 3.914 11,331 +0.00(+0.00%)
Jun 10, 2024 4.211 4.211 3.914 3.914 5,876 -0.13(-3.15%)
Jun 07, 2024 4.100 4.148 4.041 4.041 7,828 -0.06(-1.43%)
Jun 06, 2024 4.246 4.246 3.963 4.099 14,019 -0.15(-3.46%)
Jun 05, 2024 4.266 4.305 4.168 4.246 10,074 -0.04(-0.91%)
Jun 04, 2024 4.305 4.305 4.246 4.285 7,913 +0.08(+1.86%)
Jun 03, 2024 4.158 4.295 4.158 4.207 2,713 +0.00(+0.00%)
May 31, 2024 4.164 4.285 3.972 4.207 14,126 +0.05(+1.18%)
May 30, 2024 4.295 4.295 4.158 4.158 10,305 +0.00(+0.00%)
May 29, 2024 4.236 4.334 3.963 4.158 13,178 -0.15(-3.40%)
May 28, 2024 4.314 4.491 4.295 4.304 5,109 -0.07(-1.58%)
May 24, 2024 4.207 4.373 4.158 4.373 45,312 +0.36(+8.88%)
May 23, 2024 4.256 4.471 3.659 4.017 27,651 -0.20(-4.75%)
May 22, 2024 4.627 4.627 3.914 4.217 16,260 -0.33(-7.31%)
May 21, 2024 4.794 4.794 4.549 4.549 5,667 -0.16(-3.33%)
May 20, 2024 4.858 4.858 4.706 4.706 496 -0.04(-0.92%)
May 17, 2024 4.892 4.892 4.598 4.750 1,256 +0.10(+2.21%)
May 16, 2024 4.902 5.029 4.647 4.647 4,362 -0.26(-5.38%)
May 15, 2024 5.058 5.057 4.911 4.911 1,223 -0.01(-0.20%)
May 14, 2024 5.048 5.096 4.892 4.921 4,836 -0.14(-2.71%)
May 13, 2024 5.185 5.247 5.048 5.058 12,754 -0.28(-5.16%)
May 10, 2024 5.332 5.333 5.146 5.333 4,029 -0.05(-0.89%)
May 09, 2024 5.381 5.381 5.283 5.381 16,333 +0.10(+1.85%)
May 08, 2024 5.210 5.283 5.210 5.283 15,324 +0.24(+4.85%)
May 07, 2024 5.234 5.234 4.916 5.039 7,208 -0.15(-2.83%)
May 06, 2024 5.234 5.479 5.039 5.185 11,494 +0.10(+1.92%)
May 03, 2024 5.000 5.088 5.000 5.088 3,128 +0.03(+0.58%)
May 02, 2024 5.127 5.156 4.745 5.058 1,876 +0.18(+3.61%)
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.