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 )

5.030 -0.170 (-3.27%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 23, 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 23, 2024 5.080 5.310 5.030 5.030 4,705 -0.17(-3.36%)
Apr 22, 2024 5.148 5.205 5.148 5.205 1,148 -0.02(-0.38%)
Apr 19, 2024 5.000 5.225 5.000 5.225 5,663 +0.22(+4.50%)
Apr 18, 2024 5.000 5.000 5.000 5.000 1,936 -0.06(-1.28%)
Apr 17, 2024 5.098 5.172 5.029 5.065 6,779 +0.04(+0.70%)
Apr 16, 2024 5.098 5.123 5.020 5.029 2,709 -0.08(-1.54%)
Apr 15, 2024 5.216 5.235 5.108 5.108 859 -0.09(-1.64%)
Apr 12, 2024 5.059 5.235 5.059 5.193 1,964 -0.05(-0.99%)
Apr 11, 2024 5.225 5.245 5.216 5.245 6,474 +0.25(+4.90%)
Apr 10, 2024 5.000 5.000 4.951 5.000 1,243 +0.08(+1.59%)
Apr 09, 2024 5.147 5.245 4.922 4.922 6,137 -0.27(-5.28%)
Apr 08, 2024 5.245 5.294 5.196 5.196 2,736 +0.00(+0.00%)
Apr 05, 2024 5.196 5.196 5.196 5.196 10,427 +0.04(+0.76%)
Apr 04, 2024 5.333 5.333 5.098 5.157 20,288 -0.07(-1.26%)
Apr 03, 2024 5.343 5.343 5.127 5.223 661 -0.09(-1.71%)
Apr 02, 2024 5.221 5.314 5.221 5.314 982 +0.01(+0.18%)
Apr 01, 2024 5.343 5.343 5.147 5.304 4,545 -0.07(-1.28%)
Mar 28, 2024 5.392 5.392 5.353 5.373 2,589 +0.05(+0.92%)
Mar 26, 2024 5.324 295 +0.03(+0.56%)
Mar 25, 2024 5.373 5.373 5.250 5.294 842 -0.08(-1.46%)
Mar 22, 2024 5.539 5.539 5.373 5.373 2,518 -0.36(-6.32%)
Mar 20, 2024 5.735 138 +0.10(+1.74%)
Mar 19, 2024 5.853 5.853 5.637 5.637 2,299 +0.13(+2.31%)
Mar 18, 2024 5.549 5.618 5.510 5.510 2,158 -0.14(-2.43%)
Mar 15, 2024 5.931 5.931 5.647 5.647 980 -0.24(-4.00%)
Mar 14, 2024 5.931 5.931 5.882 5.882 2,978 -0.04(-0.66%)
Mar 13, 2024 6.078 6.176 5.922 5.922 2,580 -0.23(-3.74%)
Mar 12, 2024 6.216 6.216 6.127 6.152 9,603 +0.02(+0.40%)
Mar 11, 2024 6.275 6.275 6.127 6.127 4,658 -0.15(-2.34%)
Mar 08, 2024 6.275 6.275 6.275 6.275 1,411 -0.03(-0.46%)
Mar 07, 2024 6.184 6.304 6.184 6.304 4,316 +0.17(+2.71%)
Mar 06, 2024 6.137 6.196 6.127 6.137 6,033 -0.14(-2.19%)
Mar 05, 2024 6.431 6.431 6.275 6.275 1,545 -0.17(-2.59%)
Mar 04, 2024 5.980 6.461 5.922 6.441 3,930 -0.02(-0.30%)
Mar 01, 2024 6.471 6.471 6.093 6.461 2,116 +0.38(+6.29%)
Feb 29, 2024 6.167 6.216 6.078 6.078 5,095 -0.06(-0.96%)
Feb 28, 2024 6.137 6.137 6.137 6.137 230 -0.33(-5.15%)
Feb 27, 2024 6.167 6.471 6.098 6.471 2,350 +0.00(+0.00%)
Feb 26, 2024 6.451 6.618 6.451 6.471 1,157 +0.15(+2.33%)
Feb 22, 2024 6.324 131 +0.17(+2.71%)
Feb 21, 2024 6.186 6.186 6.127 6.157 2,547 +0.05(+0.80%)
Feb 20, 2024 6.059 6.108 6.059 6.108 1,686 -0.12(-1.89%)
Feb 16, 2024 6.255 6.324 6.225 6.225 3,190 -0.32(-4.85%)
Feb 14, 2024 6.543 220 +0.48(+7.99%)
Feb 13, 2024 6.069 6.069 6.059 6.059 2,301 -0.36(-5.65%)
Feb 12, 2024 6.618 6.618 6.422 6.422 880 -0.33(-4.93%)
Feb 09, 2024 6.755 6.755 6.078 6.755 1,662 -0.04(-0.55%)
Feb 08, 2024 6.755 6.792 6.755 6.792 4,078 +0.09(+1.29%)
Feb 07, 2024 6.706 6.706 6.706 6.706 379 +0.11(+1.63%)
Feb 06, 2024 6.578 6.816 6.569 6.598 2,563 -0.26(-3.80%)
Feb 02, 2024 6.858 125 +0.08(+1.24%)
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.