Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Glen Burnie Bancorp (NQ: GLBZ )

4.950 UNCHANGED

Streaming Delayed Price Updated: 3:48 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	4.900	4.950	4.900	4.950	5,634	+0.08(+1.64%)
Aug 21, 2024				4.870	45	+0.00(+0.00%)
Aug 20, 2024	4.850	4.870	4.850	4.870	1,349	+0.05(+1.04%)
Aug 19, 2024	4.800	4.850	4.800	4.820	5,486	+0.11(+2.34%)
Aug 16, 2024	4.860	4.860	4.710	4.710	2,284	+0.01(+0.21%)
Aug 15, 2024	4.650	4.700	4.650	4.700	3,554	+0.05(+1.04%)
Aug 14, 2024	4.600	4.652	4.590	4.652	2,185	+0.07(+1.57%)
Aug 13, 2024	4.590	4.660	4.570	4.580	19,034	+0.01(+0.22%)
Aug 12, 2024	4.590	4.590	4.544	4.570	8,795	+0.03(+0.55%)
Aug 09, 2024	4.570	4.583	4.520	4.545	14,309	-0.04(-0.98%)
Aug 08, 2024	4.590	4.590	4.560	4.590	14,302	+0.03(+0.66%)
Aug 07, 2024	4.560	4.590	4.560	4.560	1,806	+0.00(+0.00%)
Aug 06, 2024	4.535	4.580	4.535	4.560	981	+0.03(+0.66%)
Aug 05, 2024	4.620	4.682	4.520	4.530	9,273	-0.06(-1.31%)
Aug 02, 2024	4.680	4.730	4.520	4.590	6,357	-0.01(-0.22%)
Aug 01, 2024	4.670	4.695	4.580	4.600	18,789	-0.06(-1.29%)
Jul 31, 2024	4.710	4.780	4.660	4.660	18,018	+0.00(+0.00%)
Jul 30, 2024	4.660	4.920	4.660	4.660	3,374	-0.05(-1.16%)
Jul 29, 2024	4.740	4.850	4.650	4.715	7,353	+0.01(+0.32%)
Jul 26, 2024	4.650	4.760	4.610	4.700	12,966	+0.11(+2.29%)
Jul 25, 2024	4.610	4.660	4.577	4.595	13,897	+0.01(+0.17%)
Jul 24, 2024	4.599	4.600	4.530	4.587	3,767	+0.08(+1.71%)
Jul 23, 2024	4.600	4.700	4.510	4.510	11,823	-0.08(-1.74%)
Jul 22, 2024	4.600	4.600	4.490	4.590	5,779	+0.06(+1.41%)
Jul 19, 2024	4.452	4.579	4.403	4.526	27,998	+0.17(+3.96%)
Jul 18, 2024	4.491	4.569	4.344	4.354	23,328	-0.14(-3.05%)
Jul 17, 2024	4.442	4.501	4.403	4.491	9,112	+0.07(+1.55%)
Jul 16, 2024	4.882	4.936	4.280	4.422	73,034	-0.46(-9.42%)
Jul 15, 2024	4.667	5.322	4.667	4.882	20,053	+0.32(+7.08%)
Jul 12, 2024	4.031	4.579	4.031	4.559	34,113	+0.60(+15.06%)
Jul 11, 2024	4.070	4.080	3.914	3.962	5,719	+0.00(+0.00%)
Jul 10, 2024	3.962	3.972	3.914	3.962	3,620	-0.20(-4.71%)
Jul 09, 2024	3.933	4.214	3.933	4.158	4,266	+0.13(+3.16%)
Jul 08, 2024	3.914	4.054	3.884	4.031	4,434	+0.12(+3.00%)
Jul 05, 2024	3.913	3.914	3.908	3.914	1,844	+0.00(+0.07%)
Jul 03, 2024	3.890	3.911	3.890	3.911	1,321	+0.05(+1.20%)
Jul 02, 2024	3.874	3.874	3.865	3.865	1,821	+0.00(+0.02%)
Jul 01, 2024	3.953	3.953	3.835	3.864	2,893	-0.01(-0.39%)
Jun 28, 2024	3.967	4.070	3.879	3.879	32,864	+0.02(+0.62%)
Jun 27, 2024	3.796	3.904	3.777	3.855	3,364	+0.04(+1.03%)
Jun 26, 2024	3.865	3.865	3.816	3.816	467	-0.09(-2.26%)
Jun 25, 2024	3.889	3.914	3.889	3.904	2,892	-0.01(-0.25%)
Jun 24, 2024	3.698	3.914	3.698	3.913	3,218	+0.22(+5.82%)
Jun 21, 2024	3.811	3.913	3.698	3.698	3,803	-0.12(-3.08%)
Jun 20, 2024	3.689	3.820	3.689	3.816	2,281	+0.10(+2.63%)
Jun 18, 2024	3.938	3.938	3.718	3.718	10,737	-0.12(-3.18%)
Jun 17, 2024	3.992	4.031	3.835	3.840	7,203	-0.01(-0.38%)
Jun 14, 2024	3.757	3.884	3.297	3.855	30,137	+0.07(+1.81%)
Jun 13, 2024	3.884	3.933	3.591	3.786	10,386	-0.03(-0.77%)
Jun 12, 2024	4.011	4.080	3.669	3.816	24,986	-0.10(-2.50%)
Jun 11, 2024	4.109	4.168	3.914	3.914	11,331	+0.00(+0.00%)
Jun 10, 2024	4.211	4.211	3.914	3.914	5,876	-0.13(-3.15%)
Jun 07, 2024	4.100	4.148	4.041	4.041	7,828	-0.06(-1.43%)
Jun 06, 2024	4.246	4.246	3.963	4.099	14,019	-0.15(-3.46%)
Jun 05, 2024	4.266	4.305	4.168	4.246	10,074	-0.04(-0.91%)
Jun 04, 2024	4.305	4.305	4.246	4.285	7,913	+0.08(+1.86%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Glen Burnie Bancorp (NQ: GLBZ )

Historical Prices