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 )

5.200 +0.030 (+0.58%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 3, 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 27, 2012 6.408 6.357 6.357 6.357 5,385 -0.02(-0.30%)
Apr 26, 2012 7.070 7.070 6.376 6.376 9,455 -0.69(-9.82%)
Apr 25, 2012 6.692 7.070 6.692 7.070 1,346 +0.44(+6.67%)
Apr 24, 2012 6.685 6.685 6.629 6.629 868 +0.03(+0.48%)
Apr 20, 2012 6.332 6.597 6.597 6.597 1,108 +0.28(+4.50%)
Apr 19, 2012 6.313 6.313 6.307 6.313 4,276 +0.00(+0.00%)
Apr 18, 2012 6.344 6.344 6.313 6.313 1,742 +0.00(+0.00%)
Apr 17, 2012 6.313 6.445 6.313 6.313 5,439 +0.11(+1.73%)
Apr 16, 2012 6.471 6.471 6.206 6.206 11,512 -0.11(-1.70%)
Apr 13, 2012 6.275 6.344 6.275 6.313 3,801 +0.00(+0.00%)
Apr 12, 2012 6.281 6.471 6.187 6.313 19,211 +0.00(+0.00%)
Apr 11, 2012 6.281 6.313 6.281 6.313 2,692 +0.00(+0.00%)
Apr 10, 2012 6.313 6.313 6.300 6.313 1,663 +0.12(+1.94%)
Apr 09, 2012 6.370 6.370 6.193 6.193 4,514 -0.12(-1.90%)
Apr 05, 2012 6.307 6.363 6.307 6.313 11,505 +0.00(+0.00%)
Apr 04, 2012 6.401 6.711 6.313 6.313 4,120 +0.00(+0.00%)
Apr 03, 2012 6.458 6.458 6.237 6.313 5,803 +0.00(+0.00%)
Apr 02, 2012 6.389 6.389 6.313 6.313 3,887 +0.00(+0.00%)
Mar 30, 2012 6.313 6.319 6.269 6.313 8,237 +0.06(+1.01%)
Mar 29, 2012 6.395 6.395 6.250 6.250 6,966 -0.03(-0.50%)
Mar 28, 2012 6.344 6.565 6.250 6.281 4,593 +0.03(+0.50%)
Mar 27, 2012 6.313 6.313 6.250 6.250 16,632 -0.06(-1.00%)
Mar 26, 2012 6.881 6.881 6.307 6.313 3,016 +0.00(+0.00%)
Mar 23, 2012 6.395 6.395 6.313 6.313 6,177 +0.00(+0.00%)
Mar 22, 2012 6.250 6.313 6.250 6.313 12,989 +0.00(+0.00%)
Mar 21, 2012 6.313 6.376 6.281 6.313 3,397 +0.06(+1.01%)
Mar 20, 2012 6.250 6.250 6.131 6.250 2,560 +0.06(+1.01%)
Mar 19, 2012 6.144 6.187 6.144 6.187 1,403 +0.00(+0.00%)
Mar 16, 2012 6.075 6.187 6.075 6.187 5,291 +0.26(+4.43%)
Mar 15, 2012 6.183 6.183 5.925 5.925 416 +0.06(+0.96%)
Mar 14, 2012 6.094 6.187 5.844 5.869 6,838 +0.01(+0.11%)
Mar 13, 2012 5.837 6.112 5.812 5.862 11,883 -0.32(-5.25%)
Mar 12, 2012 6.187 6.187 6.187 6.187 6,560 -0.02(-0.31%)
Mar 09, 2012 6.250 6.250 6.207 6.207 2,961 -0.04(-0.69%)
Mar 08, 2012 6.231 6.250 6.200 6.250 1,760 +0.06(+0.91%)
Mar 07, 2012 6.247 6.247 6.194 6.194 320 +0.07(+1.12%)
Mar 05, 2012 6.150 6.125 6.125 6.125 7,840 +0.31(+5.38%)
Mar 02, 2012 5.812 5.875 5.812 5.812 2,560 -0.06(-1.06%)
Mar 01, 2012 5.869 5.950 5.812 5.875 3,520 -0.29(-4.76%)
Feb 28, 2012 6.219 6.169 6.169 6.169 480 +0.21(+3.46%)
Feb 27, 2012 5.850 5.962 5.850 5.962 1,120 -0.29(-4.60%)
Feb 24, 2012 6.250 6.250 6.250 6.250 480 +0.06(+0.91%)
Feb 23, 2012 6.244 6.250 6.194 6.194 960 +0.08(+1.23%)
Feb 22, 2012 5.844 6.219 5.844 6.119 800 +0.17(+2.84%)
Feb 21, 2012 5.950 5.950 5.950 5.950 352 +0.07(+1.17%)
Feb 17, 2012 6.112 6.112 5.881 5.881 1,283 -0.27(-4.37%)
Feb 16, 2012 5.812 6.250 5.812 6.150 2,400 +0.33(+5.69%)
Feb 15, 2012 5.819 5.819 5.819 5.819 480 +0.01(+0.10%)
Feb 14, 2012 5.937 5.937 5.813 5.813 2,240 -0.12(-2.09%)
Feb 13, 2012 5.937 5.937 5.937 5.937 6,240 +0.00(+0.00%)
Feb 09, 2012 6.037 5.937 5.937 5.937 11,840 -0.09(-1.55%)
Feb 08, 2012 5.900 6.111 5.875 6.031 24,884 +0.22(+3.76%)
Feb 07, 2012 6.050 6.094 5.812 5.812 10,560 -0.26(-4.25%)
Feb 06, 2012 6.050 6.070 6.050 6.070 640 -0.12(-1.89%)
Feb 03, 2012 5.956 6.562 5.637 6.187 58,567 -0.40(-6.07%)
Feb 02, 2012 6.156 6.687 6.150 6.587 3,025 -0.22(-3.30%)
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.