Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Glen Burnie Bancorp (NQ: GLBZ )

4.470 +0.360 (+8.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
May 29, 2020 6.905 6.905 6.905 26 +0.00(+0.00%)
May 28, 2020 6.938 6.938 6.905 6.905 971 +0.12(+1.72%)
May 27, 2020 6.788 6.788 6.788 220 +0.00(+0.00%)
May 26, 2020 6.788 6.788 6.788 6.788 324 +0.01(+0.12%)
May 22, 2020 7.288 7.288 6.780 6.780 599 -0.70(-9.36%)
May 21, 2020 7.238 7.480 7.238 7.480 335 -0.53(-6.56%)
May 20, 2020 6.763 8.006 6.763 8.006 2,321 +0.92(+12.94%)
May 19, 2020 6.755 7.088 6.713 7.088 2,459 +0.38(+5.59%)
May 18, 2020 6.671 6.713 6.671 6.713 428 -0.17(-2.42%)
May 15, 2020 6.880 6.880 6.880 6.880 359 +0.00(+0.00%)
May 14, 2020 6.880 6.880 6.880 6.880 731 -0.25(-3.51%)
May 13, 2020 7.130 7.130 7.130 7.130 3,343 +0.04(+0.59%)
May 12, 2020 7.088 7.088 7.088 4 +0.00(+0.00%)
May 11, 2020 7.088 7.088 7.088 7.088 1,205 +0.09(+1.31%)
May 08, 2020 6.997 6.997 6.997 1 +0.00(+0.00%)
May 07, 2020 6.880 6.997 6.880 6.997 1,357 -0.09(-1.29%)
May 06, 2020 7.088 7.088 6.755 7.088 6,034 -0.89(-11.14%)
May 05, 2020 7.977 7.977 7.977 7 +0.00(+0.00%)
May 04, 2020 8.506 8.506 7.977 7.977 442 +0.23(+2.93%)
May 01, 2020 7.750 7.750 7.750 129 +0.00(+0.00%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.