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 (%)
Aug 31, 2020 8.425 8.619 8.425 8.619 2,638 +0.44(+5.36%)
Aug 28, 2020 8.181 8.181 8.181 37 +0.00(+0.00%)
Aug 27, 2020 8.181 8.181 8.181 8 +0.00(+0.00%)
Aug 26, 2020 8.316 8.316 8.181 8.181 516 -0.14(-1.64%)
Aug 25, 2020 8.012 8.318 8.012 8.318 5,438 +0.47(+6.04%)
Aug 24, 2020 7.844 7.844 7.844 15 +0.00(+0.00%)
Aug 21, 2020 7.844 7.844 7.844 7.844 474 +0.25(+3.33%)
Aug 20, 2020 7.591 7.591 7.591 7.591 556 -0.24(-3.02%)
Aug 19, 2020 7.827 7.827 7.827 68 +0.00(+0.00%)
Aug 18, 2020 7.827 7.827 7.827 1 +0.00(+0.00%)
Aug 17, 2020 8.232 8.274 7.801 7.827 1,512 -0.06(-0.75%)
Aug 14, 2020 8.198 8.560 7.380 7.886 4,742 +0.30(+3.89%)
Aug 13, 2020 7.009 7.591 7.009 7.591 6,338 +0.31(+4.29%)
Aug 12, 2020 6.958 7.278 6.726 7.278 5,533 +0.15(+2.06%)
Aug 11, 2020 6.705 7.132 6.705 7.132 1,403 +0.43(+6.39%)
Aug 10, 2020 6.764 6.764 6.663 6.704 2,092 +0.33(+5.14%)
Aug 07, 2020 6.739 6.739 6.342 6.376 5,335 -0.35(-5.14%)
Aug 06, 2020 7.093 7.110 6.148 6.722 13,858 -0.62(-8.50%)
Aug 05, 2020 7.346 7.346 7.346 7.346 668 +0.33(+4.69%)
Aug 04, 2020 7.101 7.101 7.017 7.017 4,406 -0.29(-3.93%)
Aug 03, 2020 7.295 7.304 7.017 7.304 1,822 -0.29(-3.78%)
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%)
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.