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 )

5.900 +0.250 (+4.42%)
Streaming Delayed Price Updated: 11:20 AM EDT, Oct 31, 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, 2024 4.900 4.940 4.900 4.940 2,987 -0.05(-1.00%)
Apr 29, 2024 5.000 5.010 4.670 4.990 14,786 -0.04(-0.80%)
Apr 26, 2024 5.000 5.270 5.000 5.030 2,724 -0.25(-4.73%)
Apr 25, 2024 5.280 5.280 5.280 5.280 128 -0.07(-1.31%)
Apr 24, 2024 5.350 5.350 5.350 5.350 231 +0.32(+6.36%)
Apr 23, 2024 5.080 5.310 5.030 5.030 4,705 -0.17(-3.36%)
Apr 22, 2024 5.148 5.205 5.148 5.205 1,148 -0.02(-0.38%)
Apr 19, 2024 5.000 5.225 5.000 5.225 5,663 +0.12(+2.45%)
Apr 18, 2024 5.100 5.100 5.100 5.100 1,899 -0.07(-1.28%)
Apr 17, 2024 5.200 5.275 5.130 5.166 6,647 +0.04(+0.70%)
Apr 16, 2024 5.200 5.225 5.120 5.130 2,656 -0.08(-1.54%)
Apr 15, 2024 5.320 5.340 5.210 5.210 843 -0.09(-1.64%)
Apr 12, 2024 5.160 5.340 5.160 5.297 1,926 -0.05(-0.99%)
Apr 11, 2024 5.330 5.350 5.320 5.350 6,348 +0.25(+4.90%)
Apr 10, 2024 5.100 5.100 5.050 5.100 1,219 +0.08(+1.59%)
Apr 09, 2024 5.250 5.350 5.020 5.020 6,017 -0.28(-5.28%)
Apr 08, 2024 5.350 5.400 5.300 5.300 2,683 +0.00(+0.00%)
Apr 05, 2024 5.300 5.300 5.300 5.300 10,223 +0.04(+0.76%)
Apr 04, 2024 5.440 5.440 5.200 5.260 19,891 -0.07(-1.26%)
Apr 03, 2024 5.450 5.450 5.230 5.327 649 -0.09(-1.71%)
Apr 02, 2024 5.325 5.420 5.325 5.420 963 +0.01(+0.18%)
Apr 01, 2024 5.450 5.450 5.250 5.410 4,456 -0.07(-1.28%)
Mar 28, 2024 5.500 5.500 5.460 5.480 2,539 +0.05(+0.92%)
Mar 26, 2024 5.430 290 +0.03(+0.56%)
Mar 25, 2024 5.480 5.480 5.355 5.400 826 -0.08(-1.46%)
Mar 22, 2024 5.650 5.650 5.480 5.480 2,469 -0.37(-6.32%)
Mar 20, 2024 5.850 136 +0.10(+1.74%)
Mar 19, 2024 5.970 5.970 5.750 5.750 2,254 +0.13(+2.31%)
Mar 18, 2024 5.660 5.730 5.620 5.620 2,116 -0.14(-2.43%)
Mar 15, 2024 6.050 6.050 5.760 5.760 961 -0.24(-4.00%)
Mar 14, 2024 6.050 6.050 6.000 6.000 2,920 -0.04(-0.66%)
Mar 13, 2024 6.200 6.300 6.040 6.040 2,530 -0.24(-3.75%)
Mar 12, 2024 6.340 6.340 6.250 6.275 9,415 +0.03(+0.40%)
Mar 11, 2024 6.400 6.400 6.250 6.250 4,567 -0.15(-2.34%)
Mar 08, 2024 6.400 6.400 6.400 6.400 1,384 -0.03(-0.46%)
Mar 07, 2024 6.307 6.430 6.307 6.430 4,232 +0.17(+2.71%)
Mar 06, 2024 6.260 6.320 6.250 6.260 5,915 -0.14(-2.19%)
Mar 05, 2024 6.560 6.560 6.400 6.400 1,515 -0.17(-2.59%)
Mar 04, 2024 6.100 6.590 6.040 6.570 3,853 -0.02(-0.30%)
Mar 01, 2024 6.600 6.600 6.215 6.590 2,075 +0.39(+6.29%)
Feb 29, 2024 6.290 6.340 6.200 6.200 4,996 -0.06(-0.96%)
Feb 28, 2024 6.260 6.260 6.260 6.260 226 -0.34(-5.15%)
Feb 27, 2024 6.290 6.600 6.220 6.600 2,304 +0.00(+0.00%)
Feb 26, 2024 6.580 6.750 6.580 6.600 1,135 +0.15(+2.33%)
Feb 22, 2024 6.450 129 +0.17(+2.71%)
Feb 21, 2024 6.310 6.310 6.250 6.280 2,498 +0.05(+0.80%)
Feb 20, 2024 6.180 6.230 6.180 6.230 1,653 -0.12(-1.89%)
Feb 16, 2024 6.380 6.450 6.350 6.350 3,128 -0.32(-4.85%)
Feb 14, 2024 6.674 216 +0.49(+7.99%)
Feb 13, 2024 6.190 6.190 6.180 6.180 2,256 -0.37(-5.65%)
Feb 12, 2024 6.750 6.750 6.550 6.550 863 -0.34(-4.93%)
Feb 09, 2024 6.890 6.890 6.200 6.890 1,630 -0.04(-0.55%)
Feb 08, 2024 6.890 6.928 6.890 6.928 3,999 +0.09(+1.29%)
Feb 07, 2024 6.840 6.840 6.840 6.840 372 +0.11(+1.63%)
Feb 06, 2024 6.710 6.952 6.700 6.730 2,513 -0.27(-3.80%)
Feb 02, 2024 6.996 123 +0.09(+1.24%)
Feb 01, 2024 7.090 7.090 6.820 6.910 3,450 -0.18(-2.54%)
Jan 31, 2024 6.900 7.090 6.750 7.090 10,028 +0.16(+2.35%)
Jan 30, 2024 6.705 6.927 6.705 6.927 8,187 +0.13(+1.87%)
Jan 29, 2024 6.750 7.099 6.750 6.800 5,459 +0.16(+2.47%)
Jan 26, 2024 6.636 6.636 6.636 6.636 610 -0.16(-2.34%)
Jan 25, 2024 6.750 6.795 6.750 6.795 6,563 +0.04(+0.66%)
Jan 24, 2024 6.620 6.772 6.600 6.750 4,823 +0.13(+1.96%)
Jan 23, 2024 6.750 6.870 6.550 6.620 11,649 +0.07(+1.07%)
Jan 22, 2024 6.840 6.950 6.550 6.550 4,387 -0.17(-2.60%)
Jan 19, 2024 6.340 6.725 6.340 6.725 3,788 -0.16(-2.32%)
Jan 18, 2024 6.870 6.950 6.700 6.885 28,786 +0.33(+5.11%)
Jan 17, 2024 6.400 6.845 6.400 6.550 27,527 -0.09(-1.35%)
Jan 16, 2024 6.680 7.160 6.377 6.640 30,996 +0.01(+0.15%)
Jan 12, 2024 6.340 6.660 6.340 6.630 2,751 +0.32(+5.07%)
Jan 11, 2024 6.280 6.320 6.200 6.310 7,287 +0.11(+1.77%)
Jan 10, 2024 6.180 6.310 6.180 6.200 20,825 +0.00(+0.00%)
Jan 09, 2024 6.120 6.390 6.120 6.200 11,101 +0.10(+1.64%)
Jan 08, 2024 6.150 6.190 6.100 6.100 5,725 -0.06(-0.97%)
Jan 05, 2024 6.129 6.192 6.129 6.160 3,079 +0.17(+2.90%)
Jan 04, 2024 6.160 6.170 5.986 5.986 1,268 +0.09(+1.46%)
Jan 03, 2024 6.000 6.000 5.900 5.900 17,225 +0.00(+0.00%)
Jan 02, 2024 6.000 6.020 5.900 5.900 13,481 -0.10(-1.67%)
Dec 29, 2023 5.860 6.000 5.860 6.000 22,001 -0.02(-0.35%)
Dec 28, 2023 6.223 6.223 6.021 6.021 3,885 +0.17(+2.92%)
Dec 27, 2023 5.900 6.070 5.850 5.850 2,537 -0.04(-0.60%)
Dec 26, 2023 5.885 5.885 5.885 5.885 116 -0.07(-1.26%)
Dec 22, 2023 5.970 6.010 5.960 5.960 1,863 +0.02(+0.40%)
Dec 21, 2023 5.961 5.978 5.885 5.936 1,945 -0.03(-0.56%)
Dec 20, 2023 5.820 5.970 5.800 5.970 1,135 +0.17(+2.93%)
Dec 19, 2023 5.590 5.800 5.505 5.800 3,215 +0.21(+3.76%)
Dec 18, 2023 5.580 5.600 5.580 5.590 9,473 +0.11(+2.01%)
Dec 15, 2023 5.600 5.650 5.480 5.480 1,693 -0.14(-2.57%)
Dec 14, 2023 5.300 5.625 5.270 5.625 10,287 +0.49(+9.64%)
Dec 13, 2023 5.300 5.400 5.130 5.130 10,871 -0.17(-3.21%)
Dec 12, 2023 5.230 5.329 5.230 5.300 649 +0.02(+0.38%)
Dec 11, 2023 5.360 5.400 5.190 5.280 8,478 -0.12(-2.22%)
Dec 08, 2023 5.500 5.510 5.400 5.400 2,690 -0.15(-2.70%)
Dec 07, 2023 5.618 5.618 5.540 5.550 1,827 +0.15(+2.78%)
Dec 06, 2023 5.450 5.450 5.400 5.400 2,989 -0.05(-0.92%)
Dec 05, 2023 5.570 5.627 5.400 5.450 3,437 +0.14(+2.64%)
Dec 04, 2023 5.457 5.457 5.310 5.310 1,165 -0.23(-4.15%)
Dec 01, 2023 5.300 5.540 5.300 5.540 1,045 +0.10(+1.84%)
Nov 30, 2023 5.040 5.514 5.040 5.440 2,572 +0.01(+0.18%)
Nov 29, 2023 5.430 5.500 5.050 5.430 3,582 +0.36(+7.10%)
Nov 28, 2023 5.380 5.380 5.050 5.070 3,757 -0.20(-3.80%)
Nov 27, 2023 5.330 5.330 5.250 5.270 2,932 -0.02(-0.38%)
Nov 22, 2023 5.290 307 -0.06(-1.12%)
Nov 21, 2023 5.330 5.350 5.330 5.350 4,665 +0.05(+0.94%)
Nov 20, 2023 5.260 5.325 5.250 5.300 10,575 +0.20(+3.92%)
Nov 17, 2023 5.330 5.330 5.100 5.100 2,660 -0.19(-3.59%)
Nov 16, 2023 5.330 5.330 5.290 5.290 3,941 +0.08(+1.53%)
Nov 15, 2023 5.410 5.450 5.200 5.210 17,253 -0.48(-8.49%)
Nov 14, 2023 5.574 5.750 5.574 5.694 2,577 +0.09(+1.63%)
Nov 13, 2023 5.700 5.700 5.551 5.602 4,456 +0.04(+0.77%)
Nov 09, 2023 5.559 150 -0.18(-3.11%)
Nov 08, 2023 5.708 5.737 5.708 5.737 1,344 +0.20(+3.66%)
Nov 07, 2023 5.551 5.750 5.455 5.535 17,324 +0.02(+0.27%)
Nov 06, 2023 5.458 5.750 5.242 5.520 9,578 +0.47(+9.31%)
Nov 03, 2023 5.100 5.100 5.035 5.050 1,460 +0.05(+1.00%)
Nov 02, 2023 5.180 5.190 5.000 5.000 2,275 -0.04(-0.89%)
Nov 01, 2023 5.312 5.312 4.900 5.045 4,130 -0.25(-4.81%)
Oct 31, 2023 5.300 5.300 5.300 5.300 574 -0.03(-0.56%)
Oct 30, 2023 5.350 5.420 5.330 5.330 8,566 -0.24(-4.30%)
Oct 27, 2023 5.700 5.700 5.260 5.569 6,853 -0.19(-3.25%)
Oct 26, 2023 5.869 5.869 5.756 5.756 610 -0.16(-2.67%)
Oct 24, 2023 5.915 93 +0.17(+3.04%)
Oct 23, 2023 5.810 5.810 5.740 5.740 1,121 -0.11(-1.88%)
Oct 20, 2023 5.770 6.030 5.770 5.850 3,996 -0.23(-3.84%)
Oct 19, 2023 6.040 6.130 6.030 6.084 1,884 -0.03(-0.43%)
Oct 18, 2023 6.220 6.320 6.110 6.110 2,451 +0.04(+0.66%)
Oct 17, 2023 6.260 6.260 6.070 6.070 3,884 -0.06(-0.98%)
Oct 16, 2023 6.160 6.200 6.100 6.130 5,235 -0.10(-1.61%)
Oct 13, 2023 6.240 6.250 6.150 6.230 2,795 +0.07(+1.14%)
Oct 12, 2023 6.222 6.222 6.080 6.160 2,058 -0.05(-0.81%)
Oct 11, 2023 6.320 6.320 6.210 6.210 862 -0.09(-1.43%)
Oct 10, 2023 6.290 6.450 6.290 6.300 2,503 +0.02(+0.39%)
Oct 09, 2023 6.232 6.300 6.232 6.275 3,508 +0.18(+2.88%)
Oct 06, 2023 6.100 6.200 6.080 6.100 3,296 -0.21(-3.33%)
Oct 05, 2023 6.590 6.590 6.240 6.310 2,647 -0.28(-4.25%)
Oct 04, 2023 6.430 6.590 6.430 6.590 945 +0.19(+2.97%)
Oct 03, 2023 6.630 6.630 6.200 6.400 10,954 -0.30(-4.48%)
Oct 02, 2023 6.700 6.700 6.700 6.700 1,004 +0.33(+5.26%)
Sep 29, 2023 6.650 6.650 6.365 6.365 11,756 -0.33(-4.86%)
Sep 28, 2023 6.690 6.690 6.690 6.690 283 +0.00(+0.00%)
Sep 26, 2023 6.690 290 -0.14(-2.06%)
Sep 25, 2023 6.830 6.830 6.830 6.830 1,311 -0.15(-2.14%)
Sep 22, 2023 6.755 7.002 6.650 6.980 4,755 -0.10(-1.40%)
Sep 21, 2023 7.150 7.150 7.050 7.079 8,132 -0.08(-1.16%)
Sep 20, 2023 7.300 7.300 7.162 7.162 1,918 -0.06(-0.81%)
Sep 19, 2023 7.183 7.240 7.183 7.220 1,964 +0.07(+0.98%)
Sep 15, 2023 7.150 37 +0.00(+0.00%)
Sep 13, 2023 7.150 279 +0.00(+0.00%)
Sep 12, 2023 7.176 7.176 7.150 7.150 2,132 -0.10(-1.38%)
Sep 11, 2023 7.150 7.250 7.150 7.250 646 -0.03(-0.43%)
Sep 08, 2023 7.284 7.340 7.282 7.282 1,486 -0.12(-1.60%)
Sep 07, 2023 7.360 7.400 7.360 7.400 762 +0.15(+2.13%)
Sep 05, 2023 7.246 61 -0.09(-1.28%)
Sep 01, 2023 7.400 7.400 7.300 7.340 7,219 +0.10(+1.38%)
Aug 31, 2023 7.235 7.338 7.235 7.240 3,024 -0.02(-0.30%)
Aug 30, 2023 7.250 7.270 7.242 7.262 6,131 -0.24(-3.17%)
Aug 29, 2023 7.500 7.520 7.500 7.500 28,805 -0.04(-0.53%)
Aug 28, 2023 7.500 7.540 7.500 7.540 5,379 +0.16(+2.17%)
Aug 25, 2023 7.600 7.600 7.380 7.380 1,235 -0.22(-2.89%)
Aug 24, 2023 7.614 7.614 7.600 7.600 921 +0.12(+1.56%)
Aug 23, 2023 7.483 7.483 7.483 7.483 262 -0.37(-4.68%)
Aug 22, 2023 7.728 7.850 7.471 7.850 4,527 +0.05(+0.64%)
Aug 21, 2023 7.800 7.800 7.800 7.800 282 -0.05(-0.64%)
Aug 18, 2023 7.660 7.850 7.660 7.850 2,411 +0.19(+2.48%)
Aug 16, 2023 7.660 85 -0.38(-4.73%)
Aug 15, 2023 7.780 8.040 7.780 8.040 2,525 +0.09(+1.07%)
Aug 14, 2023 8.000 8.040 7.955 7.955 4,264 -0.14(-1.68%)
Aug 11, 2023 7.969 8.100 7.700 8.091 10,308 +0.28(+3.65%)
Aug 10, 2023 7.830 7.830 7.806 7.806 641 -0.29(-3.63%)
Aug 09, 2023 7.510 8.100 7.510 8.100 9,101 +0.39(+5.06%)
Aug 08, 2023 7.800 7.900 7.600 7.710 3,234 -0.15(-1.91%)
Aug 07, 2023 7.630 7.860 7.630 7.860 768 -0.13(-1.63%)
Aug 04, 2023 8.080 8.080 7.470 7.990 1,230 -0.11(-1.36%)
Aug 03, 2023 8.190 8.190 8.000 8.100 1,834 +0.50(+6.58%)
Aug 02, 2023 7.800 8.000 7.600 7.600 4,179 -0.50(-6.17%)
Aug 01, 2023 8.100 8.250 8.100 8.100 6,224 +0.03(+0.37%)
Jul 31, 2023 7.700 8.116 7.700 8.070 3,986 +0.32(+4.13%)
Jul 28, 2023 7.800 7.850 7.750 7.750 517 -0.29(-3.61%)
Jul 27, 2023 7.815 8.050 7.815 8.040 2,497 +0.04(+0.50%)
Jul 26, 2023 7.493 8.129 7.493 8.000 16,811 +0.49(+6.52%)
Jul 25, 2023 7.640 7.650 7.401 7.510 3,019 +0.12(+1.61%)
Jul 24, 2023 7.391 7.391 7.391 7.391 132 +0.04(+0.56%)
Jul 21, 2023 7.170 7.450 7.150 7.350 2,626 -0.17(-2.24%)
Jul 20, 2023 7.500 7.650 7.495 7.518 3,244 -0.03(-0.42%)
Jul 19, 2023 7.640 7.650 7.479 7.550 3,279 -0.03(-0.40%)
Jul 18, 2023 7.600 7.650 7.580 7.580 2,790 +0.09(+1.15%)
Jul 17, 2023 7.494 7.494 7.494 7.494 511 -0.06(-0.74%)
Jul 14, 2023 7.500 7.550 7.500 7.550 940 -0.06(-0.79%)
Jul 13, 2023 8.250 8.250 7.600 7.610 9,296 -0.09(-1.16%)
Jul 12, 2023 7.370 8.086 7.340 7.700 9,876 +0.35(+4.76%)
Jul 11, 2023 7.420 7.420 7.346 7.350 2,074 -0.15(-2.00%)
Jul 10, 2023 7.500 7.500 7.400 7.500 4,076 -0.20(-2.60%)
Jul 07, 2023 7.720 7.720 7.660 7.700 1,688 -0.06(-0.77%)
Jul 06, 2023 7.780 7.781 7.720 7.760 1,668 -0.01(-0.13%)
Jul 05, 2023 7.770 7.800 7.350 7.770 5,215 +0.06(+0.78%)
Jul 03, 2023 7.710 7.710 7.710 7.710 222 +0.01(+0.13%)
Jun 30, 2023 7.800 7.800 7.680 7.700 5,143 -0.00(-0.05%)
Jun 29, 2023 7.800 7.800 7.621 7.704 2,184 -0.02(-0.22%)
Jun 27, 2023 7.721 17 -0.09(-1.11%)
Jun 26, 2023 7.200 7.880 7.200 7.807 1,361 +0.44(+5.93%)
Jun 23, 2023 7.500 7.635 7.370 7.370 4,069 -0.26(-3.41%)
Jun 21, 2023 7.630 33 +0.00(+0.00%)
Jun 20, 2023 7.670 7.900 7.630 7.630 4,316 -0.31(-3.90%)
Jun 16, 2023 7.800 8.297 7.505 7.940 6,995 -0.09(-1.12%)
Jun 15, 2023 7.340 8.030 7.340 8.030 395 +0.34(+4.42%)
Jun 14, 2023 7.610 8.015 7.610 7.690 718 -0.19(-2.41%)
Jun 13, 2023 7.820 7.940 7.790 7.880 1,588 -0.12(-1.50%)
Jun 12, 2023 7.550 8.000 7.550 8.000 3,117 +0.50(+6.67%)
Jun 09, 2023 7.390 7.510 7.212 7.500 1,502 -0.12(-1.51%)
Jun 08, 2023 7.990 8.400 7.426 7.615 15,589 -0.78(-9.34%)
Jun 07, 2023 8.390 8.400 8.390 8.400 1,282 +0.00(+0.00%)
Jun 06, 2023 8.500 8.500 8.400 8.400 551 +0.07(+0.83%)
Jun 02, 2023 8.331 195 -0.17(-1.99%)
Jun 01, 2023 7.820 8.600 7.820 8.500 1,485 +0.43(+5.33%)
May 31, 2023 8.070 8.070 8.070 8.070 317 -0.05(-0.62%)
May 30, 2023 8.120 8.120 8.120 8.120 255 +0.48(+6.28%)
May 26, 2023 7.640 7.640 7.640 7.640 1,088 +0.20(+2.69%)
May 25, 2023 7.890 7.890 7.323 7.440 5,183 -0.31(-4.00%)
May 24, 2023 8.010 8.010 7.720 7.750 4,430 -0.15(-1.90%)
May 23, 2023 7.770 8.190 7.770 7.900 3,094 -0.10(-1.25%)
May 22, 2023 8.000 8.000 8.000 8.000 1,122 +0.30(+3.90%)
May 19, 2023 8.250 8.380 7.700 7.700 8,505 -0.23(-2.90%)
May 18, 2023 7.880 8.300 7.805 7.930 8,246 -0.31(-3.82%)
May 17, 2023 9.820 9.820 8.050 8.245 2,515 +0.36(+4.50%)
May 16, 2023 7.890 7.890 7.890 7.890 325 +0.21(+2.79%)
May 12, 2023 7.676 2 -0.03(-0.38%)
May 11, 2023 7.900 7.970 7.340 7.705 7,177 -0.32(-3.95%)
May 10, 2023 7.580 8.040 7.580 8.022 1,458 -0.38(-4.50%)
May 09, 2023 8.240 8.400 8.240 8.400 810 +0.44(+5.58%)
May 08, 2023 7.815 8.180 7.815 7.956 1,889 -0.24(-2.98%)
May 05, 2023 8.200 8.200 8.200 8.200 305 +0.39(+4.99%)
May 04, 2023 7.380 7.810 7.380 7.810 1,688 +0.73(+10.31%)
May 03, 2023 9.470 9.470 7.080 7.080 3,097 -0.06(-0.84%)
May 02, 2023 7.120 7.335 7.110 7.140 5,608 -0.01(-0.14%)
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.