Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Burnie Bancorp (NQ: GLBZ )

4.130 -0.060 (-1.43%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 5.662 5.797 5.662 5.797 22,771 -0.02(-0.35%)
Dec 28, 2023 6.013 6.013 5.817 5.817 4,021 +0.17(+2.92%)
Dec 27, 2023 5.700 5.864 5.652 5.652 2,625 -0.03(-0.60%)
Dec 26, 2023 5.686 5.686 5.686 5.686 120 -0.07(-1.26%)
Dec 22, 2023 5.768 5.807 5.758 5.758 1,928 +0.02(+0.40%)
Dec 21, 2023 5.760 5.775 5.686 5.736 2,013 -0.03(-0.56%)
Dec 20, 2023 5.623 5.768 5.604 5.768 1,174 +0.16(+2.93%)
Dec 19, 2023 5.401 5.604 5.318 5.604 3,327 +0.20(+3.76%)
Dec 18, 2023 5.391 5.410 5.391 5.401 9,804 +0.11(+2.01%)
Dec 15, 2023 5.410 5.459 5.295 5.295 1,752 -0.14(-2.57%)
Dec 14, 2023 5.121 5.434 5.092 5.434 10,647 +0.48(+9.64%)
Dec 13, 2023 5.121 5.217 4.956 4.956 11,251 -0.16(-3.21%)
Dec 12, 2023 5.053 5.148 5.053 5.121 671 +0.02(+0.38%)
Dec 11, 2023 5.179 5.217 5.014 5.101 8,775 -0.12(-2.22%)
Dec 08, 2023 5.314 5.324 5.217 5.217 2,784 -0.14(-2.70%)
Dec 07, 2023 5.427 5.427 5.352 5.362 1,891 +0.14(+2.78%)
Dec 06, 2023 5.265 5.265 5.217 5.217 3,093 -0.05(-0.92%)
Dec 05, 2023 5.381 5.437 5.217 5.266 3,557 +0.14(+2.64%)
Dec 04, 2023 5.272 5.272 5.130 5.130 1,205 -0.22(-4.15%)
Dec 01, 2023 5.121 5.352 5.121 5.352 1,081 +0.10(+1.84%)
Nov 30, 2023 4.869 5.327 4.869 5.256 2,662 +0.01(+0.18%)
Nov 29, 2023 5.246 5.314 4.879 5.246 3,707 +0.35(+7.10%)
Nov 28, 2023 5.198 5.198 4.879 4.898 3,888 -0.19(-3.80%)
Nov 27, 2023 5.150 5.150 5.072 5.092 3,034 -0.02(-0.38%)
Nov 22, 2023 5.111 317 -0.06(-1.12%)
Nov 21, 2023 5.150 5.169 5.150 5.169 4,828 +0.05(+0.94%)
Nov 20, 2023 5.082 5.145 5.072 5.121 10,945 +0.19(+3.92%)
Nov 17, 2023 5.150 5.150 4.927 4.927 2,753 -0.18(-3.59%)
Nov 16, 2023 5.150 5.150 5.111 5.111 4,079 +0.08(+1.53%)
Nov 15, 2023 5.227 5.266 5.024 5.034 17,857 -0.47(-8.49%)
Nov 14, 2023 5.386 5.555 5.386 5.501 2,667 +0.09(+1.63%)
Nov 13, 2023 5.507 5.507 5.363 5.412 4,612 +0.04(+0.77%)
Nov 09, 2023 5.371 155 -0.17(-3.11%)
Nov 08, 2023 5.515 5.543 5.515 5.543 1,391 +0.20(+3.66%)
Nov 07, 2023 5.363 5.555 5.270 5.348 17,930 +0.01(+0.27%)
Nov 06, 2023 5.273 5.555 5.064 5.333 9,913 +0.45(+9.31%)
Nov 03, 2023 4.927 4.927 4.865 4.879 1,511 +0.05(+1.00%)
Nov 02, 2023 5.005 5.014 4.831 4.831 2,354 -0.04(-0.89%)
Nov 01, 2023 5.132 5.132 4.734 4.874 4,274 -0.25(-4.81%)
Oct 31, 2023 5.121 5.121 5.121 5.121 594 -0.03(-0.56%)
Oct 30, 2023 5.169 5.237 5.150 5.150 8,866 -0.23(-4.30%)
Oct 27, 2023 5.507 5.507 5.082 5.381 7,093 -0.18(-3.25%)
Oct 26, 2023 5.671 5.671 5.561 5.561 631 -0.15(-2.67%)
Oct 24, 2023 5.714 96 +0.17(+3.04%)
Oct 23, 2023 5.613 5.613 5.546 5.546 1,160 -0.11(-1.88%)
Oct 20, 2023 5.575 5.826 5.575 5.652 4,135 -0.13(-2.23%)
Oct 19, 2023 5.740 5.825 5.730 5.781 1,982 -0.03(-0.43%)
Oct 18, 2023 5.911 6.006 5.806 5.806 2,579 +0.04(+0.66%)
Oct 17, 2023 5.949 5.949 5.768 5.768 4,087 -0.06(-0.98%)
Oct 16, 2023 5.854 5.892 5.797 5.825 5,508 -0.10(-1.61%)
Oct 13, 2023 5.930 5.939 5.844 5.920 2,941 +0.07(+1.14%)
Oct 12, 2023 5.912 5.912 5.778 5.854 2,165 -0.05(-0.81%)
Oct 11, 2023 6.006 6.006 5.901 5.901 907 -0.09(-1.43%)
Oct 10, 2023 5.977 6.129 5.977 5.987 2,633 +0.02(+0.39%)
Oct 09, 2023 5.922 5.987 5.922 5.963 3,691 +0.17(+2.88%)
Oct 06, 2023 5.797 5.892 5.778 5.797 3,468 -0.20(-3.33%)
Oct 05, 2023 6.262 6.262 5.930 5.996 2,785 -0.27(-4.25%)
Oct 04, 2023 6.110 6.262 6.110 6.262 994 +0.18(+2.97%)
Oct 03, 2023 6.300 6.300 5.892 6.082 11,527 -0.29(-4.48%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.