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 )

5.440 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 5.440 321 +0.19(+3.62%)
Sep 03, 2024 5.230 5.250 5.230 5.250 821 +0.02(+0.38%)
Aug 30, 2024 5.230 5.230 5.230 5.230 445 -0.02(-0.38%)
Aug 29, 2024 5.220 5.250 5.170 5.250 9,595 +0.07(+1.35%)
Aug 28, 2024 5.170 5.181 5.170 5.180 19,803 +0.02(+0.39%)
Aug 27, 2024 5.060 5.230 5.050 5.160 14,978 +0.08(+1.58%)
Aug 26, 2024 5.000 5.290 5.000 5.080 7,297 +0.13(+2.63%)
Aug 23, 2024 4.900 4.950 4.900 4.950 5,634 +0.08(+1.64%)
Aug 21, 2024 4.870 45 +0.00(+0.00%)
Aug 20, 2024 4.850 4.870 4.850 4.870 1,349 +0.05(+1.04%)
Aug 19, 2024 4.800 4.850 4.800 4.820 5,486 +0.11(+2.34%)
Aug 16, 2024 4.860 4.860 4.710 4.710 2,284 +0.01(+0.21%)
Aug 15, 2024 4.650 4.700 4.650 4.700 3,554 +0.05(+1.04%)
Aug 14, 2024 4.600 4.652 4.590 4.652 2,185 +0.07(+1.57%)
Aug 13, 2024 4.590 4.660 4.570 4.580 19,034 +0.01(+0.22%)
Aug 12, 2024 4.590 4.590 4.544 4.570 8,795 +0.03(+0.55%)
Aug 09, 2024 4.570 4.583 4.520 4.545 14,309 -0.04(-0.98%)
Aug 08, 2024 4.590 4.590 4.560 4.590 14,302 +0.03(+0.66%)
Aug 07, 2024 4.560 4.590 4.560 4.560 1,806 +0.00(+0.00%)
Aug 06, 2024 4.535 4.580 4.535 4.560 981 +0.03(+0.66%)
Aug 05, 2024 4.620 4.682 4.520 4.530 9,273 -0.06(-1.31%)
Aug 02, 2024 4.680 4.730 4.520 4.590 6,357 -0.01(-0.22%)
Aug 01, 2024 4.670 4.695 4.580 4.600 18,789 -0.06(-1.29%)
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%)
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.