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 )

5.020 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 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 (%)
Feb 29, 2024 6.167 6.216 6.078 6.078 5,095 -0.06(-0.96%)
Feb 28, 2024 6.137 6.137 6.137 6.137 230 -0.33(-5.15%)
Feb 27, 2024 6.167 6.471 6.098 6.471 2,350 +0.00(+0.00%)
Feb 26, 2024 6.451 6.618 6.451 6.471 1,157 +0.15(+2.33%)
Feb 22, 2024 6.324 131 +0.17(+2.71%)
Feb 21, 2024 6.186 6.186 6.127 6.157 2,547 +0.05(+0.80%)
Feb 20, 2024 6.059 6.108 6.059 6.108 1,686 -0.12(-1.89%)
Feb 16, 2024 6.255 6.324 6.225 6.225 3,190 -0.32(-4.85%)
Feb 14, 2024 6.543 220 +0.48(+7.99%)
Feb 13, 2024 6.069 6.069 6.059 6.059 2,301 -0.36(-5.65%)
Feb 12, 2024 6.618 6.618 6.422 6.422 880 -0.33(-4.93%)
Feb 09, 2024 6.755 6.755 6.078 6.755 1,662 -0.04(-0.55%)
Feb 08, 2024 6.755 6.792 6.755 6.792 4,078 +0.09(+1.29%)
Feb 07, 2024 6.706 6.706 6.706 6.706 379 +0.11(+1.63%)
Feb 06, 2024 6.578 6.816 6.569 6.598 2,563 -0.26(-3.80%)
Feb 02, 2024 6.858 125 +0.08(+1.24%)
Feb 01, 2024 6.951 6.951 6.686 6.775 3,519 -0.18(-2.54%)
Jan 31, 2024 6.765 6.951 6.618 6.951 10,228 +0.16(+2.35%)
Jan 30, 2024 6.574 6.791 6.574 6.791 8,350 +0.12(+1.87%)
Jan 29, 2024 6.618 6.960 6.618 6.667 5,568 +0.16(+2.47%)
Jan 26, 2024 6.506 6.506 6.506 6.506 622 -0.16(-2.34%)
Jan 25, 2024 6.618 6.661 6.618 6.661 6,694 +0.04(+0.66%)
Jan 24, 2024 6.490 6.639 6.471 6.618 4,919 +0.13(+1.96%)
Jan 23, 2024 6.618 6.735 6.422 6.490 11,881 +0.07(+1.07%)
Jan 22, 2024 6.706 6.814 6.422 6.422 4,474 -0.17(-2.60%)
Jan 19, 2024 6.216 6.593 6.216 6.593 3,863 -0.06(-0.88%)
Jan 18, 2024 6.637 6.715 6.473 6.652 29,794 +0.32(+5.11%)
Jan 17, 2024 6.183 6.613 6.183 6.328 28,491 -0.09(-1.35%)
Jan 16, 2024 6.454 6.918 6.162 6.415 32,081 +0.01(+0.15%)
Jan 12, 2024 6.125 6.435 6.125 6.406 2,847 +0.31(+5.07%)
Jan 11, 2024 6.067 6.106 5.990 6.096 7,542 +0.11(+1.77%)
Jan 10, 2024 5.971 6.096 5.971 5.990 21,554 +0.00(+0.00%)
Jan 09, 2024 5.913 6.174 5.913 5.990 11,489 +0.10(+1.64%)
Jan 08, 2024 5.942 5.980 5.894 5.894 5,925 -0.06(-0.97%)
Jan 05, 2024 5.922 5.982 5.922 5.952 3,186 +0.17(+2.90%)
Jan 04, 2024 5.952 5.961 5.784 5.784 1,312 +0.08(+1.46%)
Jan 03, 2024 5.797 5.797 5.700 5.700 17,828 +0.00(+0.00%)
Jan 02, 2024 5.797 5.816 5.700 5.700 13,953 -0.10(-1.67%)
Dec 29, 2023 5.662 5.797 5.662 5.797 22,771 -0.02(-0.35%)
Dec 28, 2023 6.013 6.013 5.817 5.817 4,021 +0.17(+2.92%)
Dec 27, 2023 5.700 5.864 5.652 5.652 2,625 -0.03(-0.60%)
Dec 26, 2023 5.686 5.686 5.686 5.686 120 -0.07(-1.26%)
Dec 22, 2023 5.768 5.807 5.758 5.758 1,928 +0.02(+0.40%)
Dec 21, 2023 5.760 5.775 5.686 5.736 2,013 -0.03(-0.56%)
Dec 20, 2023 5.623 5.768 5.604 5.768 1,174 +0.16(+2.93%)
Dec 19, 2023 5.401 5.604 5.318 5.604 3,327 +0.20(+3.76%)
Dec 18, 2023 5.391 5.410 5.391 5.401 9,804 +0.11(+2.01%)
Dec 15, 2023 5.410 5.459 5.295 5.295 1,752 -0.14(-2.57%)
Dec 14, 2023 5.121 5.434 5.092 5.434 10,647 +0.48(+9.64%)
Dec 13, 2023 5.121 5.217 4.956 4.956 11,251 -0.16(-3.21%)
Dec 12, 2023 5.053 5.148 5.053 5.121 671 +0.02(+0.38%)
Dec 11, 2023 5.179 5.217 5.014 5.101 8,775 -0.12(-2.22%)
Dec 08, 2023 5.314 5.324 5.217 5.217 2,784 -0.14(-2.70%)
Dec 07, 2023 5.427 5.427 5.352 5.362 1,891 +0.14(+2.78%)
Dec 06, 2023 5.265 5.265 5.217 5.217 3,093 -0.05(-0.92%)
Dec 05, 2023 5.381 5.437 5.217 5.266 3,557 +0.14(+2.64%)
Dec 04, 2023 5.272 5.272 5.130 5.130 1,205 -0.22(-4.15%)
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.