Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Glen Burnie Bancorp (NQ: GLBZ )

5.900 +0.250 (+4.42%)
Streaming Delayed Price Updated: 11:20 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.399 6.619 6.399 6.574 8,309 -0.05(-0.68%)
Apr 29, 2003 6.408 6.619 6.408 6.619 7,644 +0.21(+3.29%)
Apr 28, 2003 6.408 6.408 6.408 6.408 997 -0.23(-3.49%)
Apr 25, 2003 6.565 6.640 6.565 6.640 997 +0.32(+5.10%)
Apr 24, 2003 6.318 6.318 6.318 6.318 0 +0.00(+0.00%)
Apr 23, 2003 6.408 6.408 6.318 6.318 2,991 -0.21(-3.23%)
Apr 21, 2003 6.490 6.529 6.490 6.529 1,329 +0.06(+0.93%)
Apr 17, 2003 6.490 6.490 6.469 6.469 1,994 +0.04(+0.61%)
Apr 16, 2003 6.429 6.429 6.429 6.429 332 -0.06(-0.93%)
Apr 15, 2003 6.490 6.490 6.490 6.490 1,661 -0.02(-0.23%)
Apr 14, 2003 6.508 6.508 6.505 6.505 3,323 -0.23(-3.44%)
Apr 11, 2003 6.393 6.736 6.393 6.736 21,604 +0.42(+6.72%)
Apr 10, 2003 6.234 6.312 6.234 6.312 2,326 +0.08(+1.25%)
Apr 09, 2003 6.303 6.303 6.234 6.234 30,578 -0.07(-1.10%)
Apr 08, 2003 6.303 6.303 6.303 6.303 3,323 +0.05(+0.72%)
Apr 07, 2003 6.258 6.258 6.258 6.258 0 +0.00(+0.00%)
Apr 04, 2003 6.258 6.258 6.258 6.258 0 +0.00(+0.00%)
Apr 03, 2003 6.207 6.258 6.207 6.258 38,888 +0.02(+0.24%)
Apr 02, 2003 6.243 6.243 6.243 6.243 9,971 +0.00(+0.00%)
Apr 01, 2003 6.243 6.243 6.243 6.243 332 +0.02(+0.24%)
Mar 31, 2003 6.228 6.228 6.228 6.228 0 +0.00(+0.00%)
Mar 28, 2003 6.228 6.228 6.228 6.228 332 +0.00(+0.00%)
Mar 27, 2003 6.228 6.228 6.228 6.228 1,329 +0.03(+0.49%)
Mar 26, 2003 6.147 6.198 6.147 6.198 1,661 -0.02(-0.34%)
Mar 25, 2003 6.219 6.219 6.219 6.219 664 +0.04(+0.68%)
Mar 24, 2003 6.062 6.177 6.062 6.177 1,661 -0.10(-1.53%)
Mar 21, 2003 6.186 6.273 6.186 6.273 664 +0.04(+0.63%)
Mar 20, 2003 6.159 6.234 6.159 6.234 66,475 +0.02(+0.24%)
Mar 19, 2003 6.132 6.219 6.132 6.219 997 +0.12(+2.02%)
Mar 18, 2003 6.096 6.096 6.096 6.096 664 +0.04(+0.65%)
Mar 17, 2003 6.056 6.056 6.056 6.056 0 +0.00(+0.00%)
Mar 14, 2003 6.056 6.056 6.056 6.056 0 +0.00(+0.00%)
Mar 13, 2003 6.056 6.056 6.056 6.056 997 +0.05(+0.85%)
Mar 12, 2003 6.005 6.005 6.005 6.005 1,994 -0.07(-1.14%)
Mar 11, 2003 6.074 6.074 6.074 6.074 0 +0.00(+0.00%)
Mar 07, 2003 6.074 6.074 6.074 6.074 997 +0.09(+1.46%)
Mar 06, 2003 5.984 5.987 5.984 5.987 3,323 -0.08(-1.29%)
Mar 05, 2003 6.065 6.065 6.065 6.065 0 +0.00(+0.00%)
Mar 04, 2003 6.017 6.065 6.017 6.065 3,988 +0.01(+0.17%)
Mar 03, 2003 6.055 6.055 6.055 6.055 0 +0.00(+0.00%)
Feb 28, 2003 5.978 6.065 5.978 6.055 12,630 +0.11(+1.80%)
Feb 27, 2003 5.948 5.948 5.948 5.948 0 +0.00(+0.00%)
Feb 26, 2003 5.942 5.948 5.942 5.948 1,661 +0.06(+1.07%)
Feb 25, 2003 5.867 5.897 5.867 5.885 10,303 +0.08(+1.35%)
Feb 24, 2003 5.867 5.867 5.807 5.807 1,994 +0.11(+1.95%)
Feb 21, 2003 5.696 5.696 5.696 5.696 0 +0.00(+0.00%)
Feb 20, 2003 5.696 5.696 5.696 5.696 0 +0.00(+0.00%)
Feb 19, 2003 5.696 5.696 5.696 5.696 0 +0.00(+0.00%)
Feb 18, 2003 5.696 5.696 5.696 5.696 0 +0.00(+0.00%)
Feb 14, 2003 5.696 5.696 5.696 5.696 0 +0.00(+0.00%)
Feb 13, 2003 5.696 5.696 5.696 5.696 332 +0.02(+0.27%)
Feb 12, 2003 5.680 5.680 5.680 5.680 1,661 -0.18(-3.08%)
Feb 11, 2003 5.861 5.861 5.861 5.861 0 +0.00(+0.00%)
Feb 10, 2003 5.816 5.861 5.816 5.861 1,329 +0.18(+3.18%)
Feb 07, 2003 5.683 5.683 5.626 5.680 2,991 +0.04(+0.64%)
Feb 06, 2003 5.644 5.644 5.644 5.644 0 +0.00(+0.00%)
Feb 05, 2003 5.644 5.644 5.644 5.644 1,994 -0.01(-0.11%)
Feb 04, 2003 5.650 5.650 5.650 5.650 332 -0.05(-0.94%)
Jan 30, 2003 5.704 5.704 5.704 5.704 0 +0.00(+0.00%)
Jan 29, 2003 5.569 5.704 5.569 5.704 3,988 +0.14(+2.43%)
Jan 28, 2003 5.569 5.569 5.569 5.569 997 +0.05(+0.98%)
Jan 27, 2003 5.515 5.515 5.515 5.515 332 -0.06(-1.02%)
Jan 23, 2003 5.560 5.572 5.560 5.572 1,661 +0.00(+0.00%)
Jan 22, 2003 5.572 5.572 5.572 5.572 0 +0.00(+0.00%)
Jan 21, 2003 5.515 5.572 5.446 5.572 5,982 +0.11(+2.04%)
Jan 17, 2003 5.497 5.497 5.461 5.461 3,656 -0.08(-1.36%)
Jan 16, 2003 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Jan 15, 2003 5.536 5.536 5.536 5.536 332 +0.05(+0.82%)
Jan 14, 2003 5.491 5.491 5.491 5.491 0 +0.00(+0.00%)
Jan 13, 2003 5.491 5.491 5.491 5.491 997 +0.00(+0.00%)
Jan 10, 2003 5.491 5.491 5.491 5.491 0 +0.00(+0.00%)
Jan 09, 2003 5.506 5.512 5.491 5.491 2,991 +0.08(+1.39%)
Jan 08, 2003 5.416 5.416 5.416 5.416 2,659 -0.12(-2.17%)
Jan 07, 2003 5.536 5.536 5.536 5.536 997 +0.01(+0.11%)
Jan 06, 2003 5.602 5.602 5.316 5.530 24,928 -0.24(-4.22%)
Jan 03, 2003 5.566 5.774 5.416 5.774 26,922 +0.36(+6.55%)
Jan 02, 2003 5.416 5.419 5.346 5.419 9,971 +0.00(+0.06%)
Dec 31, 2002 5.416 5.416 5.416 5.416 332 +0.02(+0.39%)
Dec 30, 2002 5.391 5.394 5.391 5.394 664 +0.02(+0.39%)
Dec 27, 2002 5.373 5.373 5.373 5.373 0 +0.00(+0.00%)
Dec 26, 2002 5.373 5.373 5.373 5.373 332 +0.03(+0.51%)
Dec 24, 2002 5.265 5.346 5.265 5.346 3,988 -0.02(-0.33%)
Dec 23, 2002 5.364 5.364 5.364 5.364 0 +0.00(+0.00%)
Dec 20, 2002 5.364 5.364 5.364 5.364 0 +0.00(+0.00%)
Dec 19, 2002 5.401 5.401 5.220 5.364 7,644 +0.09(+1.76%)
Dec 18, 2002 5.271 5.271 5.271 5.271 1,329 -0.03(-0.51%)
Dec 17, 2002 5.271 5.298 5.271 5.298 2,991 +0.08(+1.50%)
Dec 16, 2002 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Dec 13, 2002 5.220 5.220 5.220 5.220 664 -0.05(-0.91%)
Dec 12, 2002 5.268 5.268 5.268 5.268 0 +0.00(+0.00%)
Dec 11, 2002 5.259 5.268 5.259 5.268 997 +0.05(+0.92%)
Dec 10, 2002 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Dec 09, 2002 5.220 5.220 5.220 5.220 664 -0.04(-0.80%)
Dec 06, 2002 5.262 5.262 5.262 5.262 0 +0.00(+0.00%)
Dec 05, 2002 5.262 5.262 5.262 5.262 0 +0.00(+0.00%)
Dec 04, 2002 5.220 5.262 5.220 5.262 3,988 +0.07(+1.33%)
Dec 03, 2002 5.193 5.193 5.193 5.193 0 +0.00(+0.00%)
Dec 02, 2002 5.193 5.193 5.193 5.193 0 +0.00(+0.00%)
Nov 27, 2002 5.376 5.376 5.193 5.193 7,977 -0.06(-1.15%)
Nov 26, 2002 5.265 5.265 5.247 5.253 2,326 -0.02(-0.29%)
Nov 25, 2002 5.268 5.268 5.268 5.268 0 +0.00(+0.00%)
Nov 22, 2002 5.268 5.268 5.268 5.268 0 +0.00(+0.00%)
Nov 21, 2002 5.268 5.268 5.268 5.268 0 +0.00(+0.00%)
Nov 20, 2002 5.268 5.268 5.268 5.268 1,329 +0.00(+0.05%)
Nov 19, 2002 5.265 5.265 5.265 5.265 1,661 -0.06(-1.18%)
Nov 18, 2002 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Nov 15, 2002 5.211 5.328 5.211 5.328 2,326 +0.12(+2.37%)
Nov 14, 2002 5.148 5.205 5.145 5.205 5,318 +0.02(+0.29%)
Nov 13, 2002 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Nov 12, 2002 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Nov 11, 2002 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Nov 08, 2002 5.115 5.190 5.115 5.190 5,650 +0.06(+1.11%)
Nov 07, 2002 5.130 5.133 5.118 5.133 1,994 +0.05(+0.95%)
Nov 06, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 05, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 04, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Nov 01, 2002 5.009 5.085 5.009 5.085 2,991 +0.00(+0.00%)
Oct 31, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 30, 2002 5.085 5.085 5.085 5.085 2,659 +0.09(+1.81%)
Oct 29, 2002 4.994 4.994 4.994 4.994 0 +0.00(+0.00%)
Oct 28, 2002 4.994 4.994 4.994 4.994 0 +0.00(+0.00%)
Oct 25, 2002 4.994 4.994 4.994 4.994 0 +0.00(+0.00%)
Oct 24, 2002 4.994 4.994 4.994 4.994 664 -0.09(-1.77%)
Oct 23, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 22, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 21, 2002 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Oct 18, 2002 5.085 5.085 5.085 5.085 997 +0.19(+3.87%)
Oct 17, 2002 4.895 4.895 4.895 4.895 0 +0.00(+0.00%)
Oct 16, 2002 4.895 4.895 4.895 4.895 997 -0.20(-4.01%)
Oct 15, 2002 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 14, 2002 4.934 5.100 4.934 5.100 13,959 +0.00(+0.00%)
Oct 11, 2002 5.100 5.100 5.100 5.100 332 +0.20(+4.18%)
Oct 10, 2002 4.895 4.895 4.895 4.895 0 +0.00(+0.00%)
Oct 09, 2002 4.934 4.934 4.895 4.895 1,329 -0.20(-4.01%)
Oct 08, 2002 5.100 5.100 5.100 5.100 997 +0.00(+0.00%)
Oct 07, 2002 5.100 5.100 5.100 5.100 332 +0.00(+0.00%)
Oct 04, 2002 5.009 5.100 4.949 5.100 7,312 -0.02(-0.29%)
Oct 03, 2002 5.115 5.115 5.115 5.115 332 +0.11(+2.10%)
Oct 02, 2002 5.051 5.051 5.009 5.009 997 -0.01(-0.18%)
Oct 01, 2002 5.018 5.018 5.018 5.018 0 +0.00(+0.00%)
Sep 30, 2002 5.018 5.018 5.018 5.018 332 -0.02(-0.36%)
Sep 27, 2002 5.036 5.036 5.036 5.036 0 -0.03(-0.65%)
Sep 26, 2002 5.070 5.070 5.070 5.070 332 +0.03(+0.66%)
Sep 25, 2002 5.009 5.036 5.009 5.036 1,661 +0.03(+0.54%)
Sep 24, 2002 5.009 5.009 5.009 5.009 332 +0.00(+0.00%)
Sep 23, 2002 5.009 5.009 5.009 5.009 0 +0.00(+0.00%)
Sep 20, 2002 5.115 5.115 5.009 5.009 3,988 -0.12(-2.35%)
Sep 19, 2002 5.130 5.130 5.130 5.130 1,329 +0.00(+0.00%)
Sep 18, 2002 5.130 5.130 5.130 5.130 1,329 -0.05(-0.87%)
Sep 17, 2002 5.175 5.175 5.175 5.175 0 +0.00(+0.00%)
Sep 16, 2002 5.175 5.175 5.175 5.175 664 +0.00(+0.00%)
Sep 13, 2002 5.130 5.175 5.130 5.175 3,656 +0.06(+1.12%)
Sep 12, 2002 5.163 5.163 5.115 5.118 4,653 -0.05(-0.99%)
Sep 11, 2002 5.175 5.175 5.169 5.169 1,661 -0.01(-0.12%)
Sep 10, 2002 5.175 5.175 5.175 5.175 0 +0.00(+0.00%)
Sep 09, 2002 5.175 5.175 5.175 5.175 4,320 -0.08(-1.43%)
Sep 06, 2002 5.250 5.250 5.250 5.250 3,323 +0.08(+1.45%)
Sep 05, 2002 5.250 5.250 5.175 5.175 2,326 -0.09(-1.71%)
Sep 04, 2002 5.175 5.265 5.175 5.265 3,656 +0.00(+0.00%)
Sep 03, 2002 5.265 5.265 5.265 5.265 997 +0.00(+0.00%)
Aug 30, 2002 5.265 5.265 5.265 5.265 664 +0.09(+1.69%)
Aug 29, 2002 5.178 5.178 5.178 5.178 0 +0.00(+0.00%)
Aug 28, 2002 5.178 5.178 5.178 5.178 7,312 -0.03(-0.52%)
Aug 27, 2002 5.205 5.205 5.205 5.205 1,661 -0.11(-1.98%)
Aug 26, 2002 5.178 5.310 5.178 5.310 3,988 +0.06(+1.15%)
Aug 23, 2002 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 22, 2002 5.250 5.250 5.250 5.250 1,329 +0.02(+0.29%)
Aug 21, 2002 5.235 5.235 5.145 5.235 1,329 +0.12(+2.35%)
Aug 20, 2002 5.115 5.115 5.115 5.115 0 +0.07(+1.37%)
Aug 16, 2002 5.045 5.045 5.045 5.045 0 +0.00(+0.00%)
Aug 15, 2002 5.045 5.045 5.045 5.045 664 -0.08(-1.64%)
Aug 14, 2002 5.142 5.142 5.055 5.130 2,409 -0.01(-0.12%)
Aug 13, 2002 5.058 5.136 5.058 5.136 2,326 +0.02(+0.42%)
Aug 12, 2002 5.142 5.142 5.115 5.115 299,138 -0.06(-1.16%)
Aug 07, 2002 5.175 5.184 5.175 5.175 4,985 -0.09(-1.71%)
Aug 06, 2002 5.265 5.265 5.265 5.265 0 +0.00(+0.00%)
Aug 05, 2002 5.265 5.265 5.265 5.265 0 +0.00(+0.00%)
Aug 02, 2002 5.265 5.265 5.265 5.265 0 +0.00(+0.00%)
Aug 01, 2002 5.124 5.265 5.124 5.265 2,659 +0.14(+2.76%)
Jul 31, 2002 5.124 5.124 5.124 5.124 332 -0.05(-0.99%)
Jul 30, 2002 5.175 5.175 5.175 5.175 0 +0.00(+0.00%)
Jul 29, 2002 5.175 5.175 5.175 5.175 681 +0.06(+1.18%)
Jul 26, 2002 5.160 5.160 5.115 5.115 2,326 -0.05(-0.87%)
Jul 25, 2002 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Jul 24, 2002 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Jul 23, 2002 5.310 5.310 5.160 5.160 2,991 -0.24(-4.46%)
Jul 22, 2002 5.401 5.401 5.401 5.401 0 +0.00(+0.00%)
Jul 19, 2002 5.401 5.401 5.401 5.401 332 -0.02(-0.28%)
Jul 17, 2002 5.416 5.416 5.416 5.416 6,647 +0.03(+0.56%)
Jul 12, 2002 5.413 5.416 5.385 5.385 2,991 -0.03(-0.56%)
Jul 11, 2002 5.416 5.419 5.416 5.416 12,962 -0.15(-2.65%)
Jul 10, 2002 5.491 5.563 5.416 5.563 10,968 +0.29(+5.60%)
Jul 09, 2002 5.268 5.268 5.268 5.268 0 +0.00(+0.00%)
Jul 08, 2002 5.416 5.416 5.268 5.268 664 -0.15(-2.72%)
Jul 05, 2002 5.413 5.416 5.413 5.416 2,659 +0.08(+1.41%)
Jul 04, 2002 5.115 5.340 5.115 5.340 1,994 +0.00(+0.00%)
Jul 03, 2002 5.115 5.340 5.115 5.340 1,994 +0.22(+4.35%)
Jul 02, 2002 5.265 5.265 5.118 5.118 2,991 -0.24(-4.44%)
Jul 01, 2002 5.566 5.566 5.286 5.355 21,936 -0.27(-4.81%)
Jun 28, 2002 5.831 5.831 5.626 5.626 13,627 -0.12(-2.09%)
Jun 27, 2002 5.792 5.792 5.746 5.746 997 -0.02(-0.26%)
Jun 26, 2002 5.885 5.885 5.762 5.762 6,315 -0.03(-0.52%)
Jun 25, 2002 5.792 5.792 5.792 5.792 997 +0.05(+0.79%)
Jun 21, 2002 5.746 5.746 5.746 5.746 332 -0.27(-4.50%)
Jun 20, 2002 6.017 6.017 6.017 6.017 1,661 +0.27(+4.71%)
Jun 19, 2002 5.746 5.746 5.746 5.746 0 +0.00(+0.00%)
Jun 18, 2002 5.746 5.746 5.746 5.746 3,323 +0.00(+0.00%)
Jun 17, 2002 5.746 5.746 5.746 5.746 4,985 -0.06(-1.04%)
Jun 14, 2002 5.807 5.807 5.807 5.807 0 -0.21(-3.50%)
Jun 12, 2002 6.017 6.017 6.017 6.017 664 +0.00(+0.00%)
Jun 11, 2002 5.837 6.017 5.837 6.017 75,781 +0.00(+0.00%)
Jun 10, 2002 6.017 6.017 6.017 6.017 664 +0.00(+0.00%)
Jun 07, 2002 6.017 6.017 5.810 6.017 3,323 +0.00(+0.00%)
Jun 06, 2002 6.017 6.017 6.017 6.017 332 +0.08(+1.27%)
Jun 05, 2002 5.792 5.942 5.792 5.942 3,656 -0.08(-1.25%)
May 31, 2002 6.017 6.017 6.017 6.017 0 +0.00(+0.00%)
May 28, 2002 5.927 6.017 5.927 6.017 10,968 +0.09(+1.52%)
May 27, 2002 5.710 5.927 5.710 5.927 8,309 +0.00(+0.00%)
May 24, 2002 5.710 5.927 5.710 5.927 8,309 +0.14(+2.34%)
May 23, 2002 5.746 5.792 5.746 5.792 2,326 +0.15(+2.67%)
May 22, 2002 5.762 5.762 5.641 5.641 1,329 -0.12(-2.09%)
May 21, 2002 5.762 5.762 5.762 5.762 0 +0.00(+0.00%)
May 20, 2002 5.762 5.762 5.762 5.762 997 +0.10(+1.81%)
May 17, 2002 5.656 5.852 5.641 5.659 9,306 -0.19(-3.24%)
May 16, 2002 5.849 5.849 5.849 5.849 0 +0.00(+0.00%)
May 15, 2002 5.849 5.849 5.849 5.849 0 +0.00(+0.00%)
May 14, 2002 5.849 5.849 5.849 5.849 664 +0.00(+0.00%)
May 13, 2002 5.837 5.849 5.816 5.849 3,656 +0.16(+2.86%)
May 10, 2002 5.686 5.686 5.686 5.686 0 +0.00(+0.00%)
May 09, 2002 5.716 5.716 5.686 5.686 1,329 -0.09(-1.61%)
May 08, 2002 6.017 6.017 5.746 5.780 10,968 -0.31(-5.14%)
May 07, 2002 6.092 6.092 6.092 6.092 0 +0.00(+0.00%)
May 06, 2002 6.183 6.183 6.092 6.092 664 +0.08(+1.25%)
May 03, 2002 6.092 6.092 6.017 6.017 5,982 -0.08(-1.23%)
May 02, 2002 6.017 6.092 6.017 6.092 1,329 +0.08(+1.25%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.