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 (%)
Sep 29, 2017 8.342 8.342 8.246 8.246 3,580 -0.05(-0.55%)
Sep 28, 2017 8.222 8.337 8.216 8.292 8,721 +0.09(+1.10%)
Sep 27, 2017 8.103 8.201 8.103 8.201 884 +0.20(+2.45%)
Sep 25, 2017 8.005 8.005 8.005 80 -0.18(-2.21%)
Sep 22, 2017 8.239 8.269 8.164 8.186 1,939 +0.03(+0.37%)
Sep 20, 2017 8.156 8.156 8.156 0 +0.23(+2.85%)
Sep 19, 2017 8.095 8.095 7.930 7.930 4,249 +0.00(+0.00%)
Sep 18, 2017 8.156 8.246 7.930 7.930 25,962 -0.07(-0.85%)
Sep 15, 2017 7.990 8.298 7.990 7.998 19,547 +0.01(+0.09%)
Sep 14, 2017 8.013 8.292 7.990 7.990 12,398 +0.01(+0.09%)
Sep 13, 2017 8.277 8.669 7.983 7.983 9,897 -0.38(-4.51%)
Sep 12, 2017 7.952 8.360 7.952 8.360 4,830 +0.28(+3.45%)
Sep 11, 2017 7.975 8.254 7.975 8.081 2,340 +0.10(+1.23%)
Sep 08, 2017 7.915 8.005 7.794 7.983 12,159 +0.05(+0.57%)
Sep 07, 2017 7.855 8.020 7.855 7.937 4,502 +0.06(+0.77%)
Sep 06, 2017 7.900 8.081 7.802 7.877 6,676 -0.18(-2.25%)
Sep 05, 2017 8.005 8.058 7.802 8.058 8,617 +0.14(+1.71%)
Sep 01, 2017 7.983 8.095 7.922 7.922 1,706 +0.00(+0.00%)
Aug 31, 2017 7.975 8.397 7.915 7.922 9,807 -0.15(-1.82%)
Aug 30, 2017 7.922 8.307 7.922 8.069 19,317 -0.25(-3.03%)
Aug 29, 2017 7.862 8.435 7.832 8.322 32,763 +0.42(+5.34%)
Aug 28, 2017 8.005 8.322 7.855 7.900 9,423 -0.19(-2.33%)
Aug 25, 2017 7.915 8.088 7.915 8.088 5,074 -0.15(-1.83%)
Aug 18, 2017 8.239 8.239 8.239 9 +0.21(+2.63%)
Aug 17, 2017 8.329 8.330 8.028 8.028 803 -0.39(-4.66%)
Aug 16, 2017 8.435 8.435 7.930 8.420 667 +0.43(+5.38%)
Aug 15, 2017 7.983 7.990 7.885 7.990 5,049 +0.00(+0.02%)
Aug 11, 2017 7.988 7.988 7.988 0 +0.01(+0.07%)
Aug 08, 2017 7.983 7.983 7.983 0 -0.02(-0.19%)
Aug 07, 2017 8.005 8.007 7.998 7.998 2,108 +0.02(+0.19%)
Aug 04, 2017 8.013 8.013 7.922 7.983 3,329 +0.05(+0.67%)
Aug 03, 2017 8.005 8.005 7.900 7.930 28,574 -0.08(-1.03%)
Aug 01, 2017 8.012 8.012 8.012 0 +0.10(+1.23%)
Jul 31, 2017 7.915 7.915 7.915 7.915 541 +0.00(+0.00%)
Jul 28, 2017 7.915 7.952 7.900 7.915 29,189 -0.06(-0.76%)
Jul 26, 2017 7.975 7.975 7.975 0 -0.02(-0.19%)
Jul 25, 2017 8.148 8.148 7.990 7.990 11,351 -0.11(-1.40%)
Jul 24, 2017 8.141 8.141 8.088 8.103 8,034 +0.02(+0.22%)
Jul 20, 2017 8.086 8.086 8.086 74 +0.07(+0.91%)
Jul 19, 2017 8.028 8.170 7.978 8.013 25,816 -0.13(-1.58%)
Jul 18, 2017 8.147 8.147 8.142 8.142 407 -0.04(-0.43%)
Jul 17, 2017 8.177 8.177 8.177 8.177 174 +0.07(+0.92%)
Jul 14, 2017 8.121 8.125 8.102 8.102 2,257 +0.07(+0.84%)
Jul 13, 2017 8.192 8.192 8.080 8.035 6,964 -0.14(-1.73%)
Jul 12, 2017 8.188 8.188 8.176 8.176 1,206 +0.01(+0.18%)
Jul 11, 2017 8.161 8.161 8.161 8.161 389 +0.10(+1.19%)
Jul 10, 2017 8.095 8.102 8.028 8.065 3,493 -0.15(-1.82%)
Jul 07, 2017 8.334 8.334 8.214 8.214 1,807 +0.09(+1.10%)
Jul 06, 2017 8.140 8.140 8.125 8.125 811 -0.05(-0.60%)
Jul 05, 2017 8.174 8.174 8.174 8.174 648 -0.18(-2.18%)
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.