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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Burnie Bancorp (NQ: GLBZ )

4.380 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 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 (%)
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%)
Mar 02, 2020 9.071 9.071 9.071 0 +0.00(+0.00%)
Feb 28, 2020 8.722 9.071 8.722 9.071 1,212 +0.60(+7.10%)
Feb 27, 2020 8.669 8.686 8.470 8.470 6,236 -0.24(-2.75%)
Feb 26, 2020 8.684 8.709 8.684 8.709 1,660 -0.08(-0.90%)
Feb 25, 2020 8.717 8.882 8.717 8.788 2,534 -0.18(-1.98%)
Feb 24, 2020 8.966 8.966 8.966 8.966 1,091 -0.11(-1.16%)
Feb 21, 2020 9.071 9.071 9.071 9.071 606 +0.00(+0.00%)
Feb 20, 2020 9.096 9.096 9.071 9.071 257 +0.00(+0.00%)
Feb 19, 2020 9.071 9.071 9.071 18 +0.00(+0.00%)
Feb 18, 2020 9.112 9.125 8.628 9.071 1,947 -0.08(-0.84%)
Feb 13, 2020 9.148 9.148 9.148 0 -0.01(-0.06%)
Feb 12, 2020 9.154 9.154 9.154 27 +0.00(+0.00%)
Feb 11, 2020 9.145 9.154 9.145 9.154 692 +0.04(+0.45%)
Feb 10, 2020 9.112 9.137 9.112 9.112 2,848 +0.00(+0.00%)
Feb 07, 2020 9.112 9.112 9.112 13 +0.00(+0.00%)
Feb 05, 2020 9.112 9.112 9.112 0 +0.00(+0.00%)
Feb 04, 2020 9.137 9.137 9.112 9.112 938 +0.00(+0.00%)
Feb 03, 2020 9.269 9.269 9.112 9.112 1,766 +0.00(+0.00%)
Jan 31, 2020 9.150 9.178 9.112 9.112 2,182 -0.27(-2.89%)
Jan 30, 2020 9.384 9.384 9.384 18 +0.00(+0.00%)
Jan 29, 2020 9.384 9.384 9.384 9.384 414 +0.27(+2.98%)
Jan 28, 2020 9.112 9.112 9.112 9.112 683 +0.00(+0.00%)
Jan 27, 2020 9.112 9.112 9.112 9.112 421 -0.08(-0.90%)
Jan 24, 2020 9.196 9.196 9.195 9.195 2,425 +0.00(+0.00%)
Jan 23, 2020 9.154 9.195 9.154 9.195 2,552 +0.04(+0.45%)
Jan 22, 2020 9.154 9.154 9.154 9.154 419 -0.29(-3.06%)
Jan 21, 2020 9.364 9.442 9.364 9.442 8,082 -0.00(-0.01%)
Jan 17, 2020 9.545 9.545 9.442 9.443 3,152 -0.04(-0.42%)
Jan 15, 2020 9.483 9.483 9.483 0 +0.00(+0.00%)
Jan 14, 2020 9.477 9.483 9.477 9.483 1,196 +0.04(+0.43%)
Jan 13, 2020 9.443 9.443 9.443 437 +0.00(+0.00%)
Jan 09, 2020 9.443 9.443 9.443 0 +0.00(+0.00%)
Jan 08, 2020 9.189 9.443 9.124 9.443 18,571 -0.07(-0.77%)
Jan 07, 2020 9.516 9.516 9.516 1 +0.00(+0.00%)
Jan 06, 2020 9.516 9.516 9.483 9.516 1,712 +0.32(+3.47%)
Jan 03, 2020 9.197 9.197 9.197 9.197 244 -0.20(-2.17%)
Dec 31, 2019 9.402 9.402 9.402 0 +0.17(+1.86%)
Dec 27, 2019 9.230 9.230 9.230 0 -0.02(-0.21%)
Dec 26, 2019 9.397 9.397 9.249 9.249 502 -0.14(-1.45%)
Dec 24, 2019 9.385 9.385 9.385 9.385 366 +0.28(+3.05%)
Dec 23, 2019 9.361 9.385 9.107 9.107 2,091 +0.07(+0.81%)
Dec 20, 2019 9.310 9.310 9.034 9.034 978 -0.29(-3.07%)
Dec 19, 2019 9.034 9.320 9.034 9.320 5,764 +0.26(+2.89%)
Dec 18, 2019 8.993 9.058 8.993 9.058 610 +0.07(+0.73%)
Dec 17, 2019 8.977 8.993 8.977 8.993 3,111 +0.12(+1.38%)
Dec 16, 2019 8.829 8.877 8.829 8.870 1,571 +0.27(+3.14%)
Dec 13, 2019 8.759 8.759 8.601 8.601 19,326 -0.07(-0.75%)
Dec 12, 2019 8.666 8.666 8.659 8.666 10,397 +0.00(+0.00%)
Dec 11, 2019 8.585 8.707 8.585 8.666 13,977 +0.08(+0.95%)
Dec 10, 2019 8.911 8.911 8.380 8.584 52,160 -0.33(-3.67%)
Dec 09, 2019 8.776 8.911 8.776 8.911 1,325 +0.12(+1.40%)
Dec 06, 2019 8.870 8.911 8.789 8.789 6,238 -0.18(-1.98%)
Dec 05, 2019 9.054 9.054 8.716 8.967 3,213 -0.03(-0.29%)
Dec 04, 2019 8.993 8.993 8.993 8.993 221 -0.12(-1.36%)
Dec 03, 2019 9.197 9.197 9.117 9.117 2,655 -0.08(-0.88%)
Dec 02, 2019 9.217 9.217 9.181 9.197 1,536 +0.20(+2.27%)
Nov 29, 2019 8.993 8.993 8.993 8.993 244 -0.29(-3.08%)
Nov 22, 2019 9.279 9.279 9.279 0 +0.00(+0.04%)
Nov 21, 2019 9.156 9.279 9.156 9.275 3,280 +0.09(+1.02%)
Nov 20, 2019 9.443 9.443 9.009 9.181 5,191 -0.14(-1.49%)
Nov 19, 2019 9.402 9.483 9.320 9.320 4,734 -0.14(-1.43%)
Nov 18, 2019 9.456 9.456 9.456 9.456 232 +0.14(+1.45%)
Nov 15, 2019 9.483 9.606 9.320 9.320 8,929 -0.33(-3.39%)
Nov 14, 2019 9.647 9.647 9.647 63 +0.00(+0.00%)
Nov 13, 2019 9.647 9.647 9.647 88 +0.00(+0.00%)
Nov 11, 2019 9.647 9.647 9.647 0 +0.21(+2.25%)
Nov 08, 2019 9.434 9.434 9.434 9.434 1,590 -0.17(-1.79%)
Nov 07, 2019 9.606 9.606 9.606 9.606 2,595 -0.04(-0.42%)
Nov 06, 2019 9.524 9.647 9.524 9.647 2,939 +0.12(+1.29%)
Nov 05, 2019 8.658 9.524 8.650 9.524 7,071 +0.61(+6.88%)
Nov 04, 2019 9.046 9.046 8.789 8.911 158,641 -0.08(-0.91%)
Nov 01, 2019 8.943 9.026 8.943 8.993 3,791 +0.08(+0.92%)
Oct 31, 2019 8.911 8.911 8.911 134 +0.00(+0.00%)
Oct 30, 2019 8.911 8.911 8.911 8.911 327 +0.20(+2.25%)
Oct 29, 2019 8.723 8.723 8.715 8.715 375 +0.00(+0.00%)
Oct 28, 2019 8.715 8.715 8.715 8.715 212 -0.28(-3.09%)
Oct 24, 2019 8.993 8.993 8.993 0 +0.02(+0.27%)
Oct 23, 2019 8.968 8.968 8.968 1 +0.00(+0.00%)
Oct 22, 2019 8.903 8.968 8.895 8.968 3,719 +0.05(+0.55%)
Oct 21, 2019 8.903 8.919 8.903 8.919 682 +0.09(+1.02%)
Oct 18, 2019 8.756 8.928 8.584 8.829 8,929 +0.02(+0.28%)
Oct 17, 2019 8.805 8.805 8.805 8.805 1,265 +0.02(+0.23%)
Oct 16, 2019 8.785 8.785 8.785 8.785 383 +0.04(+0.42%)
Oct 15, 2019 8.748 8.748 8.748 40 +0.00(+0.00%)
Oct 14, 2019 8.748 8.748 8.748 12 +0.00(+0.00%)
Oct 10, 2019 8.748 8.748 8.748 0 +0.00(+0.00%)
Oct 09, 2019 8.748 8.748 8.748 28 +0.00(+0.00%)
Oct 08, 2019 8.748 8.748 8.748 2 +0.00(+0.00%)
Oct 07, 2019 8.748 8.748 8.748 0 -0.06(-0.74%)
Oct 03, 2019 8.813 8.813 8.813 0 +0.06(+0.74%)
Oct 02, 2019 8.748 8.748 8.748 8.748 507 +0.00(+0.00%)
Oct 01, 2019 8.748 8.748 8.748 25 +0.00(+0.00%)
Sep 30, 2019 8.870 8.870 8.748 8.748 3,313 -0.11(-1.28%)
Sep 27, 2019 8.748 8.748 8.862 224 +0.11(+1.30%)
Sep 26, 2019 8.748 8.748 8.748 145 +0.00(+0.00%)
Sep 25, 2019 8.781 8.781 8.748 8.748 2,386 -0.14(-1.55%)
Sep 24, 2019 8.886 8.886 8.834 8.886 5,561 +0.02(+0.27%)
Sep 23, 2019 8.854 8.878 8.845 8.862 941 -0.01(-0.09%)
Sep 20, 2019 8.870 8.870 8.870 8.870 864 +0.59(+7.14%)
Sep 19, 2019 8.278 8.278 8.278 20 +0.00(+0.00%)
Sep 18, 2019 8.400 8.440 8.278 8.278 5,155 -0.24(-2.80%)
Sep 17, 2019 8.465 8.517 8.465 8.517 2,113 +0.12(+1.39%)
Sep 16, 2019 8.400 8.400 8.400 8.400 198 +0.01(+0.14%)
Sep 13, 2019 8.538 8.578 8.388 8.388 3,333 -0.12(-1.47%)
Sep 12, 2019 8.513 8.513 8.513 8.513 185 -0.06(-0.69%)
Sep 11, 2019 8.554 8.572 8.546 8.572 5,730 +0.06(+0.68%)
Sep 10, 2019 8.514 8.514 8.514 8.514 367 -0.05(-0.61%)
Sep 09, 2019 8.566 8.566 8.566 87 +0.00(+0.00%)
Sep 06, 2019 8.546 8.566 8.546 8.566 2,469 +0.00(+0.05%)
Sep 05, 2019 8.518 8.570 8.518 8.562 3,917 +0.04(+0.47%)
Sep 04, 2019 8.505 8.522 8.505 8.522 6,060 -0.03(-0.37%)
Sep 03, 2019 8.554 8.554 8.554 61 +0.00(+0.00%)
Aug 30, 2019 8.554 8.554 8.554 8.554 123 +0.05(+0.57%)
Aug 29, 2019 8.505 8.534 8.505 8.505 4,128 +0.00(+0.00%)
Aug 28, 2019 8.513 8.513 8.505 8.505 480 -0.02(-0.25%)
Aug 27, 2019 8.513 8.527 8.513 8.526 4,430 +0.01(+0.15%)
Aug 26, 2019 8.513 8.513 8.513 8.513 324 +0.00(+0.00%)
Aug 23, 2019 8.513 8.513 8.513 8.513 123 -0.02(-0.19%)
Aug 22, 2019 8.530 8.530 8.530 12 +0.00(+0.00%)
Aug 21, 2019 8.530 8.530 8.530 74 +0.00(+0.00%)
Aug 20, 2019 8.651 8.651 8.530 8.530 601 -0.01(-0.09%)
Aug 19, 2019 8.570 8.570 8.530 8.538 4,287 +0.02(+0.27%)
Aug 16, 2019 8.515 8.515 8.515 8.515 123 +0.00(+0.02%)
Aug 15, 2019 8.513 8.513 8.513 3 +0.00(+0.00%)
Aug 14, 2019 8.518 8.518 8.513 8.513 1,506 -0.04(-0.50%)
Aug 13, 2019 8.556 8.556 8.513 8.556 760 +0.04(+0.50%)
Aug 12, 2019 8.513 8.513 8.513 44 +0.00(+0.00%)
Aug 09, 2019 8.675 8.675 8.513 8.513 1,357 +0.00(+0.00%)
Aug 08, 2019 8.513 8.513 8.513 8.513 448 -0.21(-2.41%)
Aug 07, 2019 8.724 8.724 8.513 8.724 795 +0.22(+2.57%)
Aug 06, 2019 8.505 8.505 8.505 64 +0.00(+0.00%)
Aug 05, 2019 8.748 8.748 8.505 8.505 11,844 -0.20(-2.33%)
Aug 02, 2019 8.708 8.708 8.708 8.708 987 +0.02(+0.19%)
Aug 01, 2019 8.805 8.983 8.692 8.692 4,248 -0.47(-5.13%)
Jul 31, 2019 8.910 9.194 8.797 9.161 20,397 -0.06(-0.70%)
Jul 30, 2019 8.809 9.226 8.809 9.226 1,137 +0.56(+6.45%)
Jul 29, 2019 9.016 9.032 8.667 8.667 1,418 -0.17(-1.92%)
Jul 26, 2019 8.773 8.837 8.773 8.837 370 -0.05(-0.55%)
Jul 25, 2019 8.886 8.886 8.886 8.886 129 +0.24(+2.81%)
Jul 23, 2019 8.643 8.643 8.643 0 -0.26(-2.91%)
Jul 22, 2019 8.513 8.902 8.513 8.902 1,324 +0.48(+5.65%)
Jul 19, 2019 8.426 8.426 8.426 8.426 493 -0.22(-2.56%)
Jul 18, 2019 8.635 8.655 8.635 8.647 711 -0.03(-0.36%)
Jul 17, 2019 8.678 8.678 8.678 8.678 214 +0.05(+0.59%)
Jul 16, 2019 8.627 8.627 8.627 8.627 260 +0.25(+2.97%)
Jul 15, 2019 8.378 8.378 8.378 8.378 583 +0.00(+0.00%)
Jul 12, 2019 8.811 8.811 8.378 8.378 1,495 -0.05(-0.57%)
Jul 11, 2019 8.640 8.640 8.426 8.426 10,907 -0.40(-4.55%)
Jul 10, 2019 8.515 8.828 8.515 8.828 1,957 +0.23(+2.62%)
Jul 09, 2019 8.602 8.602 8.602 8.602 935 -0.23(-2.55%)
Jul 08, 2019 8.827 8.828 8.827 8.828 540 +0.39(+4.56%)
Jul 05, 2019 8.635 8.819 8.442 8.442 747 +0.01(+0.10%)
Jul 03, 2019 8.434 8.434 8.434 3 +0.00(+0.00%)
Jul 02, 2019 8.434 8.434 8.434 8.434 173 -0.39(-4.45%)
Jul 01, 2019 8.828 8.828 8.828 82 +0.00(+0.00%)
Jun 28, 2019 8.907 8.908 8.781 8.828 7,601 +0.43(+5.16%)
Jun 27, 2019 8.394 8.895 8.394 8.394 1,810 -0.03(-0.38%)
Jun 26, 2019 8.370 8.426 8.370 8.426 505 -0.72(-7.89%)
Jun 25, 2019 8.916 9.149 8.769 9.149 1,672 +0.24(+2.70%)
Jun 24, 2019 8.828 8.908 8.828 8.908 2,225 +0.00(+0.00%)
Jun 21, 2019 8.434 8.908 8.434 8.908 1,869 -0.01(-0.09%)
Jun 20, 2019 8.659 8.916 8.659 8.916 4,022 +0.37(+4.32%)
Jun 19, 2019 8.290 8.547 8.290 8.547 999 +0.30(+3.70%)
Jun 18, 2019 8.242 8.242 8.242 8.242 543 -0.20(-2.38%)
Jun 17, 2019 8.450 8.450 8.442 8.442 585 -0.02(-0.19%)
Jun 14, 2019 8.571 8.627 8.458 8.458 2,118 -0.11(-1.31%)
Jun 13, 2019 8.627 8.707 8.571 8.571 3,454 -0.06(-0.65%)
Jun 12, 2019 8.627 8.647 8.627 8.627 1,126 -0.04(-0.46%)
Jun 11, 2019 8.667 8.667 8.667 8.667 270 -0.04(-0.46%)
Jun 10, 2019 8.587 8.707 8.587 8.707 890 +0.12(+1.40%)
Jun 06, 2019 8.587 8.587 8.587 0 +0.14(+1.71%)
Jun 04, 2019 8.442 8.442 8.442 0 +0.00(+0.00%)
Jun 03, 2019 8.442 8.442 8.442 145 +0.00(+0.00%)
May 31, 2019 8.442 8.442 8.442 48 +0.00(+0.00%)
May 30, 2019 8.426 8.442 8.426 8.442 1,406 -0.39(-4.36%)
May 28, 2019 8.828 8.828 8.828 0 +0.47(+5.57%)
May 24, 2019 8.362 8.362 8.362 8.362 124 -0.26(-2.98%)
May 23, 2019 8.619 8.619 8.619 3 +0.00(+0.00%)
May 22, 2019 8.354 8.619 8.274 8.619 8,559 +0.08(+0.94%)
May 21, 2019 8.547 8.627 8.434 8.539 7,856 -0.29(-3.27%)
May 20, 2019 8.828 8.828 8.828 8.828 265 +0.44(+5.26%)
May 17, 2019 8.394 8.828 8.386 8.386 1,869 -0.16(-1.88%)
May 16, 2019 8.547 8.547 8.547 8.547 128 -0.24(-2.74%)
May 15, 2019 8.787 8.787 8.787 1 +0.00(+0.00%)
May 14, 2019 8.619 8.787 8.619 8.787 1,001 +0.24(+2.82%)
May 13, 2019 8.547 8.547 8.547 8.547 362 -0.08(-0.93%)
May 10, 2019 8.464 8.627 8.464 8.627 623 +0.08(+0.94%)
May 09, 2019 8.346 8.547 8.346 8.547 373 -0.03(-0.37%)
May 08, 2019 8.578 8.578 8.578 0 +0.00(+0.00%)
May 07, 2019 8.578 8.578 8.578 8.578 169 +0.30(+3.68%)
May 06, 2019 8.555 8.627 8.226 8.274 2,462 -0.32(-3.70%)
May 03, 2019 8.555 8.592 8.555 8.592 1,744 -0.09(-1.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.