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 (%)
Jul 31, 2020 7.000 7.591 7.000 7.591 1,897 +0.55(+7.78%)
Jul 30, 2020 7.000 7.042 7.000 7.042 3,172 -0.51(-6.81%)
Jul 29, 2020 7.557 7.557 7.557 7.557 566 +0.51(+7.18%)
Jul 28, 2020 7.051 7.051 7.051 1 +0.00(+0.00%)
Jul 27, 2020 7.051 7.051 7.051 48 +0.00(+0.00%)
Jul 24, 2020 7.051 7.051 7.051 16 +0.00(+0.00%)
Jul 23, 2020 7.051 7.051 7.051 84 +0.00(+0.00%)
Jul 22, 2020 7.523 7.591 7.034 7.051 1,738 -0.15(-2.08%)
Jul 21, 2020 7.201 7.201 7.201 5 +0.00(+0.00%)
Jul 20, 2020 7.201 7.201 7.201 13 +0.00(+0.00%)
Jul 17, 2020 7.274 7.274 6.958 7.201 2,252 -0.22(-2.98%)
Jul 16, 2020 7.422 7.422 7.422 7.422 185 +0.00(+0.00%)
Jul 15, 2020 8.040 8.040 7.384 7.422 2,290 -0.02(-0.22%)
Jul 14, 2020 7.288 7.439 7.288 7.439 621 +0.14(+1.94%)
Jul 13, 2020 7.297 7.297 7.297 3 +0.00(+0.00%)
Jul 10, 2020 7.297 7.297 7.297 7.297 119 +0.46(+6.71%)
Jul 09, 2020 6.855 6.855 6.838 6.838 321 -0.04(-0.60%)
Jul 08, 2020 7.088 7.088 6.880 6.880 2,228 -0.11(-1.55%)
Jul 07, 2020 6.988 6.988 6.988 13 +0.00(+0.00%)
Jul 06, 2020 6.988 6.988 6.988 6.988 149 +0.21(+3.08%)
Jul 02, 2020 7.013 7.013 6.780 6.780 1,079 -0.30(-4.29%)
Jul 01, 2020 7.084 7.084 7.084 34 +0.00(+0.00%)
Jun 30, 2020 7.084 7.084 7.084 7.084 231 +0.33(+4.87%)
Jun 29, 2020 7.013 7.013 6.755 6.755 507 -0.37(-5.22%)
Jun 26, 2020 7.127 7.127 7.127 7.127 599 -0.08(-1.09%)
Jun 25, 2020 7.205 7.205 7.205 46 +0.00(+0.00%)
Jun 24, 2020 7.205 7.205 7.205 7.205 256 -0.93(-11.38%)
Jun 23, 2020 8.131 8.131 8.131 43 +0.00(+0.00%)
Jun 22, 2020 8.131 8.131 8.131 45 +0.00(+0.00%)
Jun 19, 2020 8.131 8.464 8.131 8.131 839 -0.42(-4.87%)
Jun 18, 2020 7.797 8.547 7.739 8.547 1,552 +0.17(+1.98%)
Jun 17, 2020 8.356 8.381 8.339 8.381 1,579 +0.54(+6.91%)
Jun 16, 2020 8.297 8.423 7.614 7.839 6,500 -0.29(-3.59%)
Jun 15, 2020 8.131 8.131 8.131 8.131 227 -0.15(-1.81%)
Jun 12, 2020 8.281 8.281 8.281 91 +0.00(+0.00%)
Jun 11, 2020 8.281 8.281 8.281 8.281 263 +0.28(+3.44%)
Jun 10, 2020 8.006 8.006 8.006 17 +0.00(+0.00%)
Jun 09, 2020 8.006 8.006 8.006 8.006 351 +0.05(+0.63%)
Jun 08, 2020 7.914 7.956 7.088 7.956 1,814 +0.34(+4.40%)
Jun 05, 2020 7.505 7.872 6.980 7.620 5,036 +0.70(+10.10%)
Jun 04, 2020 6.921 6.921 6.921 146 +0.00(+0.00%)
Jun 03, 2020 6.921 6.921 6.921 6.921 486 -0.41(-5.57%)
Jun 02, 2020 7.047 7.330 7.047 7.330 486 +0.33(+4.64%)
Jun 01, 2020 7.080 7.080 6.934 7.005 2,013 +0.10(+1.45%)
May 29, 2020 6.905 6.905 6.905 26 +0.00(+0.00%)
May 28, 2020 6.938 6.938 6.905 6.905 971 +0.12(+1.72%)
May 27, 2020 6.788 6.788 6.788 220 +0.00(+0.00%)
May 26, 2020 6.788 6.788 6.788 6.788 324 +0.01(+0.12%)
May 22, 2020 7.288 7.288 6.780 6.780 599 -0.70(-9.36%)
May 21, 2020 7.238 7.480 7.238 7.480 335 -0.53(-6.56%)
May 20, 2020 6.763 8.006 6.763 8.006 2,321 +0.92(+12.94%)
May 19, 2020 6.755 7.088 6.713 7.088 2,459 +0.38(+5.59%)
May 18, 2020 6.671 6.713 6.671 6.713 428 -0.17(-2.42%)
May 15, 2020 6.880 6.880 6.880 6.880 359 +0.00(+0.00%)
May 14, 2020 6.880 6.880 6.880 6.880 731 -0.25(-3.51%)
May 13, 2020 7.130 7.130 7.130 7.130 3,343 +0.04(+0.59%)
May 12, 2020 7.088 7.088 7.088 4 +0.00(+0.00%)
May 11, 2020 7.088 7.088 7.088 7.088 1,205 +0.09(+1.31%)
May 08, 2020 6.997 6.997 6.997 1 +0.00(+0.00%)
May 07, 2020 6.880 6.997 6.880 6.997 1,357 -0.09(-1.29%)
May 06, 2020 7.088 7.088 6.755 7.088 6,034 -0.89(-11.14%)
May 05, 2020 7.977 7.977 7.977 7 +0.00(+0.00%)
May 04, 2020 8.506 8.506 7.977 7.977 442 +0.23(+2.93%)
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.