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 )

4.300 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2019 9.257 9.257 9.257 12 +0.00(+0.00%)
Feb 27, 2019 9.065 9.257 9.063 9.257 820 +0.20(+2.24%)
Feb 26, 2019 9.142 9.142 8.786 9.055 5,929 -0.25(-2.65%)
Feb 25, 2019 9.341 9.341 9.301 9.301 932 +0.12(+1.30%)
Feb 22, 2019 9.182 9.182 9.182 11 +0.00(+0.00%)
Feb 21, 2019 9.182 9.182 9.182 7 +0.00(+0.00%)
Feb 20, 2019 9.182 9.182 9.182 9.182 997 +0.04(+0.43%)
Feb 19, 2019 9.142 9.142 9.142 56 +0.00(+0.00%)
Feb 15, 2019 9.142 9.142 9.142 9.142 125 +0.00(+0.00%)
Feb 14, 2019 9.420 9.420 9.142 9.142 724 -0.16(-1.71%)
Feb 13, 2019 9.301 9.348 9.301 9.301 2,509 +0.07(+0.78%)
Feb 12, 2019 9.229 9.229 9.229 9.229 430 +0.48(+5.44%)
Feb 11, 2019 8.745 8.753 8.745 8.753 383 -0.17(-1.87%)
Feb 08, 2019 8.920 8.920 8.920 163 +0.00(+0.00%)
Feb 07, 2019 8.920 8.920 8.920 8.920 1,080 -0.18(-2.01%)
Feb 06, 2019 9.142 9.420 9.039 9.102 1,532 -0.60(-6.22%)
Feb 05, 2019 9.707 9.707 9.707 61 +0.00(+0.00%)
Feb 04, 2019 9.707 9.707 9.707 9.707 218 +0.68(+7.48%)
Feb 01, 2019 9.158 9.158 8.959 9.031 2,515 -0.06(-0.70%)
Jan 31, 2019 8.705 9.118 8.705 9.095 3,474 -0.04(-0.44%)
Jan 30, 2019 8.864 9.134 8.625 9.134 2,119 -0.09(-0.95%)
Jan 29, 2019 8.880 9.222 8.697 9.222 9,933 +0.53(+6.13%)
Jan 28, 2019 8.689 8.689 8.689 11 +0.00(+0.00%)
Jan 25, 2019 8.546 8.689 8.546 8.689 2,641 +0.34(+4.10%)
Jan 24, 2019 8.578 8.689 8.347 8.347 5,479 +0.00(+0.00%)
Jan 22, 2019 8.347 8.347 8.347 0 +0.16(+1.94%)
Jan 18, 2019 8.224 8.224 8.188 8.188 880 +0.00(+0.00%)
Jan 17, 2019 8.379 8.379 8.188 8.188 4,302 -0.03(-0.41%)
Jan 16, 2019 8.222 8.222 8.222 8.222 259 +0.10(+1.29%)
Jan 15, 2019 8.111 8.228 8.086 8.118 2,927 -0.23(-2.74%)
Jan 14, 2019 8.496 8.496 8.283 8.346 6,045 +0.27(+3.31%)
Jan 11, 2019 8.267 8.267 8.078 8.078 3,302 -0.04(-0.48%)
Jan 10, 2019 8.353 8.353 8.118 8.118 1,024 -0.31(-3.64%)
Jan 09, 2019 8.425 8.425 8.425 8.425 416 +0.14(+1.74%)
Jan 08, 2019 8.281 8.281 8.281 8.281 162 -0.22(-2.53%)
Jan 07, 2019 8.495 8.495 8.496 8 +0.00(+0.00%)
Jan 04, 2019 8.110 8.496 8.110 8.496 1,397 +0.28(+3.37%)
Jan 03, 2019 8.008 8.219 8.008 8.219 467 -0.13(-1.56%)
Jan 02, 2019 8.349 8.349 8.349 8.349 406 +0.14(+1.66%)
Dec 31, 2018 8.070 8.212 8.047 8.212 6,985 +0.34(+4.30%)
Dec 28, 2018 7.874 7.874 7.874 91 +0.00(+0.00%)
Dec 27, 2018 7.913 7.913 7.874 7.874 951 -0.14(-1.72%)
Dec 26, 2018 8.011 8.011 8.011 91 +0.00(+0.00%)
Dec 24, 2018 8.032 8.032 7.992 8.011 1,651 +0.02(+0.25%)
Dec 21, 2018 7.992 7.992 7.992 7.992 1,524 +0.00(+0.00%)
Dec 20, 2018 7.992 7.992 7.992 39 +0.00(+0.00%)
Dec 19, 2018 7.992 7.992 7.992 15 +0.00(+0.00%)
Dec 18, 2018 7.992 7.992 7.992 374 +0.00(+0.00%)
Dec 17, 2018 8.779 8.779 7.905 7.992 5,147 -0.24(-2.87%)
Dec 14, 2018 8.149 8.228 8.149 8.228 635 -0.24(-2.79%)
Dec 13, 2018 8.543 8.543 8.464 8.464 415 -0.31(-3.59%)
Dec 12, 2018 8.543 8.842 8.543 8.779 4,421 +0.20(+2.39%)
Dec 11, 2018 9.000 9.000 8.189 8.574 5,740 -0.43(-4.81%)
Dec 10, 2018 8.716 9.031 8.685 9.007 2,857 +0.29(+3.34%)
Dec 07, 2018 8.716 8.716 8.716 8.716 127 +0.02(+0.18%)
Dec 06, 2018 8.700 8.700 8.700 8.700 1,211 +0.00(+0.00%)
Dec 04, 2018 8.700 8.700 8.700 8.700 127 -0.63(-6.75%)
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.