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 )

5.200 +0.030 (+0.58%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 3, 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 (%)
Apr 30, 2020 7.865 7.865 7.750 7.750 978 -0.63(-7.53%)
Apr 29, 2020 7.664 8.381 7.664 8.381 495 +1.42(+20.48%)
Apr 28, 2020 6.956 6.956 6.956 4 +0.00(+0.00%)
Apr 27, 2020 6.930 6.965 6.921 6.956 796 +0.04(+0.61%)
Apr 24, 2020 6.914 6.914 6.914 3 +0.00(+0.00%)
Apr 23, 2020 6.914 6.914 6.914 2 +0.00(+0.00%)
Apr 22, 2020 7.005 7.026 6.880 6.914 904 -0.22(-3.03%)
Apr 21, 2020 7.130 7.130 7.130 8 +0.00(+0.00%)
Apr 20, 2020 7.130 7.130 7.130 7.130 213 +0.01(+0.09%)
Apr 17, 2020 7.013 7.130 7.013 7.123 3,477 -0.30(-4.02%)
Apr 16, 2020 7.562 7.595 7.422 7.422 3,682 -0.41(-5.26%)
Apr 15, 2020 8.428 8.453 7.224 7.834 4,430 +0.31(+4.05%)
Apr 14, 2020 7.529 7.529 7.529 26 +0.00(+0.00%)
Apr 13, 2020 7.529 7.529 7.529 107 +0.00(+0.00%)
Apr 09, 2020 7.422 8.230 7.422 7.529 1,697 +0.81(+12.02%)
Apr 08, 2020 6.416 6.721 6.416 6.721 4,789 +0.30(+4.64%)
Apr 07, 2020 6.391 6.495 6.391 6.423 5,815 -0.12(-1.90%)
Apr 06, 2020 6.370 6.556 6.370 6.548 4,253 +0.31(+4.98%)
Apr 03, 2020 6.210 6.237 6.210 6.237 363 +0.04(+0.57%)
Apr 02, 2020 6.201 6.201 6.201 6.201 190 -0.23(-3.59%)
Apr 01, 2020 6.432 6.432 6.416 6.432 3,620 -0.15(-2.26%)
Mar 31, 2020 6.581 6.581 6.581 6.581 1,333 +0.15(+2.31%)
Mar 30, 2020 6.572 6.572 6.432 6.432 1,086 +0.24(+3.86%)
Mar 27, 2020 6.193 6.193 6.193 117 +0.00(+0.00%)
Mar 26, 2020 6.193 6.193 6.193 58 +0.00(+0.00%)
Mar 25, 2020 6.193 6.193 6.193 135 +0.00(+0.00%)
Mar 24, 2020 6.597 6.597 5.814 6.193 17,896 -0.00(-0.06%)
Mar 23, 2020 6.717 6.717 6.177 6.197 5,721 -1.23(-16.51%)
Mar 20, 2020 7.801 7.838 7.422 7.422 3,880 -0.43(-5.52%)
Mar 19, 2020 7.956 7.956 7.818 7.856 3,750 -0.11(-1.42%)
Mar 18, 2020 7.925 7.969 7.917 7.969 5,142 +0.01(+0.13%)
Mar 17, 2020 8.148 8.148 7.958 7.958 1,249 -0.31(-3.69%)
Mar 16, 2020 8.263 8.263 8.263 92 +0.00(+0.00%)
Mar 13, 2020 8.345 8.370 7.958 8.263 17,461 +0.18(+2.24%)
Mar 12, 2020 8.121 8.121 7.958 8.082 1,748 +0.08(+1.03%)
Mar 11, 2020 7.999 7.999 7.999 7 +0.00(+0.00%)
Mar 10, 2020 8.230 8.230 7.956 7.999 7,990 +0.12(+1.57%)
Mar 09, 2020 8.263 8.320 7.834 7.875 6,382 -1.20(-13.18%)
Mar 06, 2020 9.071 9.071 9.071 19 +0.00(+0.00%)
Mar 05, 2020 9.071 9.071 9.071 36 +0.00(+0.00%)
Mar 04, 2020 9.071 9.071 9.071 24 +0.00(+0.00%)
Mar 02, 2020 9.071 9.071 9.071 0 +0.00(+0.00%)
Feb 28, 2020 8.722 9.071 8.722 9.071 1,212 +0.60(+7.10%)
Feb 27, 2020 8.669 8.686 8.470 8.470 6,236 -0.24(-2.75%)
Feb 26, 2020 8.684 8.709 8.684 8.709 1,660 -0.08(-0.90%)
Feb 25, 2020 8.717 8.882 8.717 8.788 2,534 -0.18(-1.98%)
Feb 24, 2020 8.966 8.966 8.966 8.966 1,091 -0.11(-1.16%)
Feb 21, 2020 9.071 9.071 9.071 9.071 606 +0.00(+0.00%)
Feb 20, 2020 9.096 9.096 9.071 9.071 257 +0.00(+0.00%)
Feb 19, 2020 9.071 9.071 9.071 18 +0.00(+0.00%)
Feb 18, 2020 9.112 9.125 8.628 9.071 1,947 -0.08(-0.84%)
Feb 13, 2020 9.148 9.148 9.148 0 -0.01(-0.06%)
Feb 12, 2020 9.154 9.154 9.154 27 +0.00(+0.00%)
Feb 11, 2020 9.145 9.154 9.145 9.154 692 +0.04(+0.45%)
Feb 10, 2020 9.112 9.137 9.112 9.112 2,848 +0.00(+0.00%)
Feb 07, 2020 9.112 9.112 9.112 13 +0.00(+0.00%)
Feb 05, 2020 9.112 9.112 9.112 0 +0.00(+0.00%)
Feb 04, 2020 9.137 9.137 9.112 9.112 938 +0.00(+0.00%)
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.