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 )

4.470 +0.360 (+8.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Jan 31, 2020 9.150 9.178 9.112 9.112 2,182 -0.27(-2.89%)
Jan 30, 2020 9.384 9.384 9.384 18 +0.00(+0.00%)
Jan 29, 2020 9.384 9.384 9.384 9.384 414 +0.27(+2.98%)
Jan 28, 2020 9.112 9.112 9.112 9.112 683 +0.00(+0.00%)
Jan 27, 2020 9.112 9.112 9.112 9.112 421 -0.08(-0.90%)
Jan 24, 2020 9.196 9.196 9.195 9.195 2,425 +0.00(+0.00%)
Jan 23, 2020 9.154 9.195 9.154 9.195 2,552 +0.04(+0.45%)
Jan 22, 2020 9.154 9.154 9.154 9.154 419 -0.29(-3.06%)
Jan 21, 2020 9.364 9.442 9.364 9.442 8,082 -0.00(-0.01%)
Jan 17, 2020 9.545 9.545 9.442 9.443 3,152 -0.04(-0.42%)
Jan 15, 2020 9.483 9.483 9.483 0 +0.00(+0.00%)
Jan 14, 2020 9.477 9.483 9.477 9.483 1,196 +0.04(+0.43%)
Jan 13, 2020 9.443 9.443 9.443 437 +0.00(+0.00%)
Jan 09, 2020 9.443 9.443 9.443 0 +0.00(+0.00%)
Jan 08, 2020 9.189 9.443 9.124 9.443 18,571 -0.07(-0.77%)
Jan 07, 2020 9.516 9.516 9.516 1 +0.00(+0.00%)
Jan 06, 2020 9.516 9.516 9.483 9.516 1,712 +0.32(+3.47%)
Jan 03, 2020 9.197 9.197 9.197 9.197 244 -0.20(-2.17%)
Dec 31, 2019 9.402 9.402 9.402 0 +0.17(+1.86%)
Dec 27, 2019 9.230 9.230 9.230 0 -0.02(-0.21%)
Dec 26, 2019 9.397 9.397 9.249 9.249 502 -0.14(-1.45%)
Dec 24, 2019 9.385 9.385 9.385 9.385 366 +0.28(+3.05%)
Dec 23, 2019 9.361 9.385 9.107 9.107 2,091 +0.07(+0.81%)
Dec 20, 2019 9.310 9.310 9.034 9.034 978 -0.29(-3.07%)
Dec 19, 2019 9.034 9.320 9.034 9.320 5,764 +0.26(+2.89%)
Dec 18, 2019 8.993 9.058 8.993 9.058 610 +0.07(+0.73%)
Dec 17, 2019 8.977 8.993 8.977 8.993 3,111 +0.12(+1.38%)
Dec 16, 2019 8.829 8.877 8.829 8.870 1,571 +0.27(+3.14%)
Dec 13, 2019 8.759 8.759 8.601 8.601 19,326 -0.07(-0.75%)
Dec 12, 2019 8.666 8.666 8.659 8.666 10,397 +0.00(+0.00%)
Dec 11, 2019 8.585 8.707 8.585 8.666 13,977 +0.08(+0.95%)
Dec 10, 2019 8.911 8.911 8.380 8.584 52,160 -0.33(-3.67%)
Dec 09, 2019 8.776 8.911 8.776 8.911 1,325 +0.12(+1.40%)
Dec 06, 2019 8.870 8.911 8.789 8.789 6,238 -0.18(-1.98%)
Dec 05, 2019 9.054 9.054 8.716 8.967 3,213 -0.03(-0.29%)
Dec 04, 2019 8.993 8.993 8.993 8.993 221 -0.12(-1.36%)
Dec 03, 2019 9.197 9.197 9.117 9.117 2,655 -0.08(-0.88%)
Dec 02, 2019 9.217 9.217 9.181 9.197 1,536 +0.20(+2.27%)
Nov 29, 2019 8.993 8.993 8.993 8.993 244 -0.29(-3.08%)
Nov 22, 2019 9.279 9.279 9.279 0 +0.00(+0.04%)
Nov 21, 2019 9.156 9.279 9.156 9.275 3,280 +0.09(+1.02%)
Nov 20, 2019 9.443 9.443 9.009 9.181 5,191 -0.14(-1.49%)
Nov 19, 2019 9.402 9.483 9.320 9.320 4,734 -0.14(-1.43%)
Nov 18, 2019 9.456 9.456 9.456 9.456 232 +0.14(+1.45%)
Nov 15, 2019 9.483 9.606 9.320 9.320 8,929 -0.33(-3.39%)
Nov 14, 2019 9.647 9.647 9.647 63 +0.00(+0.00%)
Nov 13, 2019 9.647 9.647 9.647 88 +0.00(+0.00%)
Nov 11, 2019 9.647 9.647 9.647 0 +0.21(+2.25%)
Nov 08, 2019 9.434 9.434 9.434 9.434 1,590 -0.17(-1.79%)
Nov 07, 2019 9.606 9.606 9.606 9.606 2,595 -0.04(-0.42%)
Nov 06, 2019 9.524 9.647 9.524 9.647 2,939 +0.12(+1.29%)
Nov 05, 2019 8.658 9.524 8.650 9.524 7,071 +0.61(+6.88%)
Nov 04, 2019 9.046 9.046 8.789 8.911 158,641 -0.08(-0.91%)
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.