Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Burnie Bancorp (NQ: GLBZ )

3.940 +0.070 (+1.81%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 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 (%)
Nov 28, 2003 8.585 8.585 8.585 8.585 3,035 +0.02(+0.23%)
Nov 26, 2003 8.566 8.566 8.375 8.566 9,713 +0.01(+0.08%)
Nov 25, 2003 8.533 8.559 8.533 8.559 1,290 +0.03(+0.31%)
Nov 24, 2003 8.319 8.533 8.240 8.533 26,407 +0.21(+2.58%)
Nov 21, 2003 8.318 8.318 8.318 8.318 0 +0.00(+0.00%)
Nov 20, 2003 8.318 8.318 8.318 8.318 0 +0.00(+0.00%)
Nov 19, 2003 8.319 8.319 8.318 8.318 2,804 +0.08(+0.96%)
Nov 18, 2003 8.240 8.240 8.240 8.240 0 +0.00(+0.00%)
Nov 17, 2003 8.240 8.240 8.240 8.240 318 +0.00(+0.00%)
Nov 14, 2003 8.279 8.279 8.240 8.240 1,517 +0.01(+0.12%)
Nov 13, 2003 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
Nov 12, 2003 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
Nov 11, 2003 8.230 8.230 8.230 8.230 607 -0.09(-1.07%)
Nov 10, 2003 8.319 8.319 8.319 8.319 0 +0.00(+0.00%)
Nov 07, 2003 8.319 8.319 8.319 8.319 4,000 +0.01(+0.12%)
Nov 06, 2003 8.220 8.309 8.216 8.309 11,382 +0.07(+0.88%)
Nov 05, 2003 8.236 8.236 8.236 8.236 0 +0.00(+0.00%)
Nov 04, 2003 8.236 8.236 8.236 8.236 0 +0.00(+0.00%)
Nov 03, 2003 8.236 8.236 8.236 8.236 4,856 +0.05(+0.60%)
Oct 31, 2003 8.039 8.187 8.039 8.187 4,553 +0.30(+3.80%)
Oct 30, 2003 7.887 7.887 7.887 7.887 0 +0.00(+0.00%)
Oct 29, 2003 7.897 7.907 7.887 7.887 910 +0.06(+0.80%)
Oct 28, 2003 7.824 7.824 7.824 7.824 0 +0.00(+0.00%)
Oct 27, 2003 7.831 7.831 7.824 7.824 3,035 +0.00(+0.00%)
Oct 24, 2003 7.824 7.824 7.824 7.824 0 +0.00(+0.00%)
Oct 23, 2003 7.824 7.824 7.824 7.824 303 +0.00(+0.00%)
Oct 22, 2003 7.742 7.824 7.742 7.824 6,374 +0.00(+0.00%)
Oct 21, 2003 7.824 7.824 7.824 7.824 0 +0.00(+0.00%)
Oct 20, 2003 7.824 7.824 7.824 7.824 0 +0.00(+0.00%)
Oct 17, 2003 7.824 7.824 7.824 7.824 303 -0.03(-0.42%)
Oct 16, 2003 7.857 7.857 7.857 7.857 0 +0.00(+0.00%)
Oct 15, 2003 7.857 7.857 7.857 7.857 607 -0.02(-0.21%)
Oct 14, 2003 7.874 7.874 7.874 7.874 0 +0.00(+0.00%)
Oct 13, 2003 7.824 7.874 7.824 7.874 1,821 +0.13(+1.70%)
Oct 10, 2003 7.742 7.742 7.742 7.742 3,035 -0.13(-1.67%)
Oct 09, 2003 7.874 7.874 7.874 7.874 0 +0.00(+0.00%)
Oct 08, 2003 7.874 7.874 7.824 7.874 6,677 +0.05(+0.63%)
Oct 07, 2003 7.824 7.824 7.824 7.824 0 +0.00(+0.00%)
Oct 06, 2003 7.719 7.824 7.686 7.824 9,713 -0.05(-0.63%)
Oct 03, 2003 7.874 7.874 7.742 7.874 6,677 +0.07(+0.84%)
Oct 02, 2003 7.785 7.808 7.676 7.808 25,193 +0.07(+0.85%)
Oct 01, 2003 7.742 7.742 7.742 7.742 0 +0.00(+0.00%)
Sep 30, 2003 7.742 7.742 7.742 7.742 4,249 +0.00(+0.00%)
Sep 29, 2003 7.742 7.742 7.742 7.742 0 +0.00(+0.00%)
Sep 26, 2003 7.742 7.742 7.742 7.742 910 -0.16(-2.08%)
Sep 25, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Sep 24, 2003 7.907 7.907 7.907 7.907 303 +0.00(+0.00%)
Sep 23, 2003 7.907 7.907 7.907 7.907 607 +0.17(+2.21%)
Sep 22, 2003 7.735 7.735 7.735 7.735 607 +0.52(+7.17%)
Sep 19, 2003 7.218 7.218 7.218 7.218 0 +0.00(+0.00%)
Sep 18, 2003 7.218 7.218 7.218 7.218 0 +0.00(+0.00%)
Sep 17, 2003 7.218 7.218 7.218 7.218 0 +0.00(+0.00%)
Sep 16, 2003 7.185 7.218 7.185 7.218 1,214 +0.05(+0.74%)
Sep 15, 2003 7.166 7.166 7.166 7.166 0 +0.00(+0.00%)
Sep 12, 2003 7.166 7.166 7.166 7.166 0 +0.04(+0.60%)
Sep 11, 2003 7.123 7.123 7.123 7.123 303 -0.04(-0.60%)
Sep 10, 2003 7.166 7.166 7.166 7.166 0 +0.00(+0.00%)
Sep 09, 2003 7.166 7.166 7.166 7.166 0 +0.00(+0.00%)
Sep 08, 2003 7.166 7.166 7.166 7.166 0 +0.00(+0.00%)
Sep 05, 2003 7.169 7.169 7.166 7.166 910 -0.06(-0.78%)
Sep 04, 2003 7.222 7.222 7.222 7.222 0 +0.00(+0.00%)
Sep 03, 2003 7.162 7.222 7.156 7.222 13,659 +0.07(+0.92%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.