Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Glen Burnie Bancorp (NQ: GLBZ )

4.520 -0.470 (-9.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 4.990 5.045 4.375 4.520 71,456 -0.47(-9.42%)
Jul 15, 2024 4.770 5.440 4.770 4.990 19,620 +0.33(+7.08%)
Jul 12, 2024 4.120 4.680 4.120 4.660 33,376 +0.61(+15.06%)
Jul 11, 2024 4.160 4.170 4.000 4.050 5,596 +0.00(+0.00%)
Jul 10, 2024 4.050 4.060 4.000 4.050 3,542 -0.20(-4.71%)
Jul 09, 2024 4.020 4.308 4.020 4.250 4,174 +0.13(+3.16%)
Jul 08, 2024 4.000 4.144 3.970 4.120 4,339 +0.12(+3.00%)
Jul 05, 2024 4.000 4.000 3.994 4.000 1,805 +0.00(+0.07%)
Jul 03, 2024 3.976 3.997 3.976 3.997 1,293 +0.05(+1.20%)
Jul 02, 2024 3.960 3.960 3.950 3.950 1,782 +0.00(+0.02%)
Jul 01, 2024 4.040 4.040 3.920 3.949 2,831 -0.02(-0.39%)
Jun 28, 2024 4.055 4.160 3.965 3.965 32,154 +0.02(+0.62%)
Jun 27, 2024 3.880 3.990 3.860 3.940 3,292 +0.04(+1.03%)
Jun 26, 2024 3.950 3.950 3.900 3.900 457 -0.09(-2.26%)
Jun 25, 2024 3.975 4.000 3.975 3.990 2,830 -0.01(-0.25%)
Jun 24, 2024 3.780 4.000 3.780 4.000 3,149 +0.22(+5.82%)
Jun 21, 2024 3.895 4.000 3.780 3.780 3,721 -0.12(-3.08%)
Jun 20, 2024 3.770 3.904 3.770 3.900 2,232 +0.10(+2.63%)
Jun 18, 2024 4.025 4.025 3.800 3.800 10,505 -0.12(-3.18%)
Jun 17, 2024 4.080 4.120 3.920 3.925 7,048 -0.02(-0.38%)
Jun 14, 2024 3.840 3.970 3.370 3.940 29,486 +0.07(+1.81%)
Jun 13, 2024 3.970 4.020 3.670 3.870 10,162 -0.03(-0.77%)
Jun 12, 2024 4.100 4.170 3.750 3.900 24,446 -0.10(-2.50%)
Jun 11, 2024 4.200 4.260 4.000 4.000 11,087 +0.00(+0.00%)
Jun 10, 2024 4.304 4.304 4.000 4.000 5,749 -0.13(-3.15%)
Jun 07, 2024 4.190 4.240 4.130 4.130 7,659 -0.06(-1.43%)
Jun 06, 2024 4.340 4.340 4.050 4.190 13,716 -0.15(-3.46%)
Jun 05, 2024 4.360 4.400 4.260 4.340 9,857 -0.04(-0.91%)
Jun 04, 2024 4.400 4.401 4.340 4.380 7,742 +0.08(+1.86%)
Jun 03, 2024 4.250 4.390 4.250 4.300 2,655 +0.00(+0.00%)
May 31, 2024 4.256 4.380 4.060 4.300 13,821 +0.05(+1.18%)
May 30, 2024 4.390 4.390 4.250 4.250 10,083 +0.00(+0.00%)
May 29, 2024 4.330 4.430 4.050 4.250 12,894 -0.15(-3.40%)
May 28, 2024 4.409 4.590 4.390 4.399 4,999 -0.07(-1.58%)
May 24, 2024 4.300 4.470 4.250 4.470 44,333 +0.36(+8.88%)
May 23, 2024 4.350 4.570 3.740 4.105 27,054 -0.20(-4.75%)
May 22, 2024 4.729 4.729 4.000 4.310 15,909 -0.34(-7.31%)
May 21, 2024 4.900 4.900 4.650 4.650 5,545 -0.16(-3.33%)
May 20, 2024 4.965 4.965 4.810 4.810 486 -0.04(-0.92%)
May 17, 2024 5.000 5.000 4.700 4.855 1,229 +0.11(+2.21%)
May 16, 2024 5.010 5.140 4.750 4.750 4,268 -0.27(-5.38%)
May 15, 2024 5.170 5.168 5.020 5.020 1,197 -0.01(-0.20%)
May 14, 2024 5.160 5.208 5.000 5.030 4,732 -0.14(-2.71%)
May 13, 2024 5.300 5.363 5.160 5.170 12,479 -0.28(-5.16%)
May 10, 2024 5.450 5.451 5.260 5.451 3,942 -0.05(-0.89%)
May 09, 2024 5.500 5.500 5.400 5.500 15,980 +0.10(+1.85%)
May 08, 2024 5.325 5.400 5.325 5.400 14,993 +0.25(+4.85%)
May 07, 2024 5.350 5.350 5.025 5.150 7,053 -0.15(-2.83%)
May 06, 2024 5.350 5.600 5.150 5.300 11,246 +0.10(+1.92%)
May 03, 2024 5.110 5.200 5.110 5.200 3,061 +0.03(+0.58%)
May 02, 2024 5.240 5.270 4.850 5.170 1,836 +0.18(+3.61%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.