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 )

4.855 +0.105 (+2.21%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 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%)
Dec 03, 2018 9.094 9.330 9.094 9.330 10,935 +0.24(+2.60%)
Nov 30, 2018 9.094 9.212 9.094 9.094 1,651 -0.12(-1.28%)
Nov 29, 2018 9.212 9.212 9.212 139 +0.00(+0.00%)
Nov 28, 2018 8.700 9.236 8.700 9.212 1,329 +0.06(+0.69%)
Nov 27, 2018 9.149 9.149 9.149 26 +0.00(+0.00%)
Nov 26, 2018 9.149 9.149 9.149 26 +0.00(+0.00%)
Nov 23, 2018 9.149 9.149 9.149 17 +0.00(+0.00%)
Nov 21, 2018 9.149 9.149 9.149 0 +0.00(+0.00%)
Nov 19, 2018 9.149 9.149 9.149 0 +0.05(+0.52%)
Nov 16, 2018 8.976 9.102 8.976 9.102 1,016 +0.16(+1.81%)
Nov 15, 2018 8.818 8.940 8.818 8.940 419 +0.04(+0.49%)
Nov 14, 2018 8.897 8.897 8.897 8.897 302 -0.21(-2.33%)
Nov 13, 2018 9.110 9.110 9.110 15 +0.00(+0.00%)
Nov 12, 2018 9.112 9.112 9.110 96 +0.00(+0.00%)
Nov 09, 2018 9.157 9.157 9.110 9.110 3,937 -0.00(-0.02%)
Nov 08, 2018 9.133 9.133 9.112 9.112 444 -0.32(-3.40%)
Nov 07, 2018 9.433 9.433 9.433 17 +0.00(+0.00%)
Nov 06, 2018 9.433 9.433 9.433 9.433 201 +0.30(+3.28%)
Nov 05, 2018 9.300 9.300 9.133 9.133 585 -0.27(-2.85%)
Nov 02, 2018 9.094 9.401 9.094 9.401 1,016 +0.30(+3.29%)
Nov 01, 2018 9.299 9.448 9.078 9.102 13,322 -0.60(-6.17%)
Oct 31, 2018 9.787 9.787 9.700 9.700 4,098 +0.12(+1.23%)
Oct 30, 2018 9.583 9.583 9.582 2 -0.00(-0.01%)
Oct 29, 2018 9.606 9.629 9.560 9.583 5,082 +0.33(+3.58%)
Oct 25, 2018 9.251 9.251 9.251 0 -0.20(-2.08%)
Oct 24, 2018 9.448 9.448 9.448 73 +0.00(+0.00%)
Oct 23, 2018 9.409 9.803 9.409 9.448 2,711 +0.12(+1.27%)
Oct 22, 2018 9.330 9.330 9.330 9.330 702 -0.05(-0.50%)
Oct 19, 2018 9.377 9.377 9.377 9.377 1,016 +0.22(+2.41%)
Oct 18, 2018 9.173 9.173 9.157 9.157 531 -0.54(-5.54%)
Oct 17, 2018 9.694 9.694 9.694 9.694 1,042 +0.08(+0.80%)
Oct 16, 2018 9.617 9.617 9.617 9.617 303 +0.05(+0.56%)
Oct 15, 2018 9.563 9.563 9.563 122 +0.00(+0.00%)
Oct 12, 2018 9.711 9.711 9.563 9.563 640 -0.37(-3.77%)
Oct 11, 2018 9.396 9.938 9.396 9.938 1,026 +0.37(+3.92%)
Oct 10, 2018 9.563 9.563 9.563 9.563 269 -0.05(-0.49%)
Oct 09, 2018 9.524 9.680 9.524 9.610 1,184 +0.11(+1.15%)
Oct 08, 2018 9.469 9.501 9.469 9.501 864 -0.23(-2.41%)
Oct 05, 2018 9.735 9.735 9.735 9.735 128 -0.25(-2.50%)
Oct 04, 2018 9.758 9.985 9.758 9.985 3,878 +0.03(+0.29%)
Oct 03, 2018 9.956 9.956 9.956 9.956 140 -0.03(-0.32%)
Oct 02, 2018 10.30 10.34 9.953 9.987 5,915 -0.04(-0.38%)
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.