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 (%)
Oct 30, 2020 8.765 8.876 8.518 8.518 1,526 +0.00(+0.00%)
Oct 29, 2020 9.097 9.097 8.518 8.518 513 +0.21(+2.56%)
Oct 28, 2020 8.305 8.305 8.305 4 +0.00(+0.00%)
Oct 27, 2020 8.305 8.305 8.305 8.305 1,176 -0.20(-2.40%)
Oct 26, 2020 8.509 8.509 8.509 8.509 369 +0.57(+7.19%)
Oct 23, 2020 7.939 7.939 7.939 9 +0.00(+0.00%)
Oct 22, 2020 7.939 7.939 7.939 7.939 301 -0.14(-1.79%)
Oct 20, 2020 8.083 8.083 8.083 0 +0.02(+0.20%)
Oct 19, 2020 8.067 8.067 8.067 7 +0.00(+0.00%)
Oct 16, 2020 7.743 8.067 7.743 8.067 1,291 -0.49(-5.77%)
Oct 15, 2020 8.560 8.560 8.560 126 +0.00(+0.00%)
Oct 14, 2020 8.603 8.687 8.560 8.560 1,351 -0.10(-1.18%)
Oct 13, 2020 8.662 8.662 8.662 3 +0.00(+0.00%)
Oct 12, 2020 8.662 8.662 8.662 8.662 484 -0.04(-0.46%)
Oct 09, 2020 8.459 8.703 8.459 8.703 7,469 +0.27(+3.19%)
Oct 08, 2020 8.434 8.434 8.434 126 +0.00(+0.00%)
Oct 07, 2020 8.417 8.434 8.417 8.434 584 -0.10(-1.21%)
Oct 06, 2020 8.537 8.537 8.537 24 +0.00(+0.00%)
Oct 05, 2020 8.537 8.537 8.537 8.537 1,932 -0.46(-5.14%)
Oct 02, 2020 8.999 8.999 8.999 8.999 474 +0.44(+5.12%)
Oct 01, 2020 8.670 8.687 8.434 8.560 2,010 -0.10(-1.17%)
Sep 30, 2020 8.687 8.687 8.662 8.662 3,329 +0.36(+4.37%)
Sep 29, 2020 8.299 8.299 8.299 194 +0.00(+0.00%)
Sep 28, 2020 8.299 8.299 8.299 8.299 259 -0.47(-5.38%)
Sep 25, 2020 8.645 9.066 8.479 8.771 4,031 +0.13(+1.46%)
Sep 24, 2020 8.645 8.645 8.645 1 +0.00(+0.00%)
Sep 23, 2020 8.636 8.815 8.636 8.645 1,371 +0.00(+0.00%)
Sep 22, 2020 8.392 8.645 8.392 8.645 968 +0.24(+2.81%)
Sep 21, 2020 9.277 9.277 8.350 8.409 926 -0.51(-5.68%)
Sep 18, 2020 8.392 8.915 8.392 8.915 1,897 +0.08(+0.86%)
Sep 17, 2020 8.839 8.930 8.839 8.839 1,057 +0.00(+0.00%)
Sep 16, 2020 7.616 9.066 7.616 8.839 2,602 +1.21(+15.80%)
Sep 15, 2020 7.633 7.633 7.633 2 +0.00(+0.00%)
Sep 14, 2020 7.633 7.633 7.633 7.633 135 -0.41(-5.14%)
Sep 11, 2020 8.004 8.046 8.004 8.046 355 -0.08(-0.93%)
Sep 10, 2020 7.616 8.122 7.591 8.122 8,707 +0.51(+6.64%)
Sep 09, 2020 7.616 7.616 7.616 7.616 126 -0.14(-1.83%)
Sep 08, 2020 8.122 8.122 7.591 7.758 2,098 -0.36(-4.47%)
Sep 04, 2020 8.121 8.121 8.121 8.121 355 +0.19(+2.43%)
Sep 03, 2020 7.949 7.949 7.928 7.928 3,340 -0.20(-2.41%)
Sep 02, 2020 8.012 8.124 8.012 8.124 850 -0.31(-3.68%)
Sep 01, 2020 8.552 8.560 8.434 8.434 2,542 -0.19(-2.15%)
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%)
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.