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 )

5.020 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 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 +0.22(+4.50%)
Apr 18, 2024 5.000 5.000 5.000 5.000 1,936 -0.06(-1.28%)
Apr 17, 2024 5.098 5.172 5.029 5.065 6,779 +0.04(+0.70%)
Apr 16, 2024 5.098 5.123 5.020 5.029 2,709 -0.08(-1.54%)
Apr 15, 2024 5.216 5.235 5.108 5.108 859 -0.09(-1.64%)
Apr 12, 2024 5.059 5.235 5.059 5.193 1,964 -0.05(-0.99%)
Apr 11, 2024 5.225 5.245 5.216 5.245 6,474 +0.25(+4.90%)
Apr 10, 2024 5.000 5.000 4.951 5.000 1,243 +0.08(+1.59%)
Apr 09, 2024 5.147 5.245 4.922 4.922 6,137 -0.27(-5.28%)
Apr 08, 2024 5.245 5.294 5.196 5.196 2,736 +0.00(+0.00%)
Apr 05, 2024 5.196 5.196 5.196 5.196 10,427 +0.04(+0.76%)
Apr 04, 2024 5.333 5.333 5.098 5.157 20,288 -0.07(-1.26%)
Apr 03, 2024 5.343 5.343 5.127 5.223 661 -0.09(-1.71%)
Apr 02, 2024 5.221 5.314 5.221 5.314 982 +0.01(+0.18%)
Apr 01, 2024 5.343 5.343 5.147 5.304 4,545 -0.07(-1.28%)
Mar 28, 2024 5.392 5.392 5.353 5.373 2,589 +0.05(+0.92%)
Mar 26, 2024 5.324 295 +0.03(+0.56%)
Mar 25, 2024 5.373 5.373 5.250 5.294 842 -0.08(-1.46%)
Mar 22, 2024 5.539 5.539 5.373 5.373 2,518 -0.36(-6.32%)
Mar 20, 2024 5.735 138 +0.10(+1.74%)
Mar 19, 2024 5.853 5.853 5.637 5.637 2,299 +0.13(+2.31%)
Mar 18, 2024 5.549 5.618 5.510 5.510 2,158 -0.14(-2.43%)
Mar 15, 2024 5.931 5.931 5.647 5.647 980 -0.24(-4.00%)
Mar 14, 2024 5.931 5.931 5.882 5.882 2,978 -0.04(-0.66%)
Mar 13, 2024 6.078 6.176 5.922 5.922 2,580 -0.23(-3.74%)
Mar 12, 2024 6.216 6.216 6.127 6.152 9,603 +0.02(+0.40%)
Mar 11, 2024 6.275 6.275 6.127 6.127 4,658 -0.15(-2.34%)
Mar 08, 2024 6.275 6.275 6.275 6.275 1,411 -0.03(-0.46%)
Mar 07, 2024 6.184 6.304 6.184 6.304 4,316 +0.17(+2.71%)
Mar 06, 2024 6.137 6.196 6.127 6.137 6,033 -0.14(-2.19%)
Mar 05, 2024 6.431 6.431 6.275 6.275 1,545 -0.17(-2.59%)
Mar 04, 2024 5.980 6.461 5.922 6.441 3,930 -0.02(-0.30%)
Mar 01, 2024 6.471 6.471 6.093 6.461 2,116 +0.38(+6.29%)
Feb 29, 2024 6.167 6.216 6.078 6.078 5,095 -0.06(-0.96%)
Feb 28, 2024 6.137 6.137 6.137 6.137 230 -0.33(-5.15%)
Feb 27, 2024 6.167 6.471 6.098 6.471 2,350 +0.00(+0.00%)
Feb 26, 2024 6.451 6.618 6.451 6.471 1,157 +0.15(+2.33%)
Feb 22, 2024 6.324 131 +0.17(+2.71%)
Feb 21, 2024 6.186 6.186 6.127 6.157 2,547 +0.05(+0.80%)
Feb 20, 2024 6.059 6.108 6.059 6.108 1,686 -0.12(-1.89%)
Feb 16, 2024 6.255 6.324 6.225 6.225 3,190 -0.32(-4.85%)
Feb 14, 2024 6.543 220 +0.48(+7.99%)
Feb 13, 2024 6.069 6.069 6.059 6.059 2,301 -0.36(-5.65%)
Feb 12, 2024 6.618 6.618 6.422 6.422 880 -0.33(-4.93%)
Feb 09, 2024 6.755 6.755 6.078 6.755 1,662 -0.04(-0.55%)
Feb 08, 2024 6.755 6.792 6.755 6.792 4,078 +0.09(+1.29%)
Feb 07, 2024 6.706 6.706 6.706 6.706 379 +0.11(+1.63%)
Feb 06, 2024 6.578 6.816 6.569 6.598 2,563 -0.26(-3.80%)
Feb 02, 2024 6.858 125 +0.08(+1.24%)
Feb 01, 2024 6.951 6.951 6.686 6.775 3,519 -0.18(-2.54%)
Jan 31, 2024 6.765 6.951 6.618 6.951 10,228 +0.16(+2.35%)
Jan 30, 2024 6.574 6.791 6.574 6.791 8,350 +0.12(+1.87%)
Jan 29, 2024 6.618 6.960 6.618 6.667 5,568 +0.16(+2.47%)
Jan 26, 2024 6.506 6.506 6.506 6.506 622 -0.16(-2.34%)
Jan 25, 2024 6.618 6.661 6.618 6.661 6,694 +0.04(+0.66%)
Jan 24, 2024 6.490 6.639 6.471 6.618 4,919 +0.13(+1.96%)
Jan 23, 2024 6.618 6.735 6.422 6.490 11,881 +0.07(+1.07%)
Jan 22, 2024 6.706 6.814 6.422 6.422 4,474 -0.17(-2.60%)
Jan 19, 2024 6.216 6.593 6.216 6.593 3,863 -0.06(-0.88%)
Jan 18, 2024 6.637 6.715 6.473 6.652 29,794 +0.32(+5.11%)
Jan 17, 2024 6.183 6.613 6.183 6.328 28,491 -0.09(-1.35%)
Jan 16, 2024 6.454 6.918 6.162 6.415 32,081 +0.01(+0.15%)
Jan 12, 2024 6.125 6.435 6.125 6.406 2,847 +0.31(+5.07%)
Jan 11, 2024 6.067 6.106 5.990 6.096 7,542 +0.11(+1.77%)
Jan 10, 2024 5.971 6.096 5.971 5.990 21,554 +0.00(+0.00%)
Jan 09, 2024 5.913 6.174 5.913 5.990 11,489 +0.10(+1.64%)
Jan 08, 2024 5.942 5.980 5.894 5.894 5,925 -0.06(-0.97%)
Jan 05, 2024 5.922 5.982 5.922 5.952 3,186 +0.17(+2.90%)
Jan 04, 2024 5.952 5.961 5.784 5.784 1,312 +0.08(+1.46%)
Jan 03, 2024 5.797 5.797 5.700 5.700 17,828 +0.00(+0.00%)
Jan 02, 2024 5.797 5.816 5.700 5.700 13,953 -0.10(-1.67%)
Dec 29, 2023 5.662 5.797 5.662 5.797 22,771 -0.02(-0.35%)
Dec 28, 2023 6.013 6.013 5.817 5.817 4,021 +0.17(+2.92%)
Dec 27, 2023 5.700 5.864 5.652 5.652 2,625 -0.03(-0.60%)
Dec 26, 2023 5.686 5.686 5.686 5.686 120 -0.07(-1.26%)
Dec 22, 2023 5.768 5.807 5.758 5.758 1,928 +0.02(+0.40%)
Dec 21, 2023 5.760 5.775 5.686 5.736 2,013 -0.03(-0.56%)
Dec 20, 2023 5.623 5.768 5.604 5.768 1,174 +0.16(+2.93%)
Dec 19, 2023 5.401 5.604 5.318 5.604 3,327 +0.20(+3.76%)
Dec 18, 2023 5.391 5.410 5.391 5.401 9,804 +0.11(+2.01%)
Dec 15, 2023 5.410 5.459 5.295 5.295 1,752 -0.14(-2.57%)
Dec 14, 2023 5.121 5.434 5.092 5.434 10,647 +0.48(+9.64%)
Dec 13, 2023 5.121 5.217 4.956 4.956 11,251 -0.16(-3.21%)
Dec 12, 2023 5.053 5.148 5.053 5.121 671 +0.02(+0.38%)
Dec 11, 2023 5.179 5.217 5.014 5.101 8,775 -0.12(-2.22%)
Dec 08, 2023 5.314 5.324 5.217 5.217 2,784 -0.14(-2.70%)
Dec 07, 2023 5.427 5.427 5.352 5.362 1,891 +0.14(+2.78%)
Dec 06, 2023 5.265 5.265 5.217 5.217 3,093 -0.05(-0.92%)
Dec 05, 2023 5.381 5.437 5.217 5.266 3,557 +0.14(+2.64%)
Dec 04, 2023 5.272 5.272 5.130 5.130 1,205 -0.22(-4.15%)
Dec 01, 2023 5.121 5.352 5.121 5.352 1,081 +0.10(+1.84%)
Nov 30, 2023 4.869 5.327 4.869 5.256 2,662 +0.01(+0.18%)
Nov 29, 2023 5.246 5.314 4.879 5.246 3,707 +0.35(+7.10%)
Nov 28, 2023 5.198 5.198 4.879 4.898 3,888 -0.19(-3.80%)
Nov 27, 2023 5.150 5.150 5.072 5.092 3,034 -0.02(-0.38%)
Nov 22, 2023 5.111 317 -0.06(-1.12%)
Nov 21, 2023 5.150 5.169 5.150 5.169 4,828 +0.05(+0.94%)
Nov 20, 2023 5.082 5.145 5.072 5.121 10,945 +0.19(+3.92%)
Nov 17, 2023 5.150 5.150 4.927 4.927 2,753 -0.18(-3.59%)
Nov 16, 2023 5.150 5.150 5.111 5.111 4,079 +0.08(+1.53%)
Nov 15, 2023 5.227 5.266 5.024 5.034 17,857 -0.47(-8.49%)
Nov 14, 2023 5.386 5.555 5.386 5.501 2,667 +0.09(+1.63%)
Nov 13, 2023 5.507 5.507 5.363 5.412 4,612 +0.04(+0.77%)
Nov 09, 2023 5.371 155 -0.17(-3.11%)
Nov 08, 2023 5.515 5.543 5.515 5.543 1,391 +0.20(+3.66%)
Nov 07, 2023 5.363 5.555 5.270 5.348 17,930 +0.01(+0.27%)
Nov 06, 2023 5.273 5.555 5.064 5.333 9,913 +0.45(+9.31%)
Nov 03, 2023 4.927 4.927 4.865 4.879 1,511 +0.05(+1.00%)
Nov 02, 2023 5.005 5.014 4.831 4.831 2,354 -0.04(-0.89%)
Nov 01, 2023 5.132 5.132 4.734 4.874 4,274 -0.25(-4.81%)
Oct 31, 2023 5.121 5.121 5.121 5.121 594 -0.03(-0.56%)
Oct 30, 2023 5.169 5.237 5.150 5.150 8,866 -0.23(-4.30%)
Oct 27, 2023 5.507 5.507 5.082 5.381 7,093 -0.18(-3.25%)
Oct 26, 2023 5.671 5.671 5.561 5.561 631 -0.15(-2.67%)
Oct 24, 2023 5.714 96 +0.17(+3.04%)
Oct 23, 2023 5.613 5.613 5.546 5.546 1,160 -0.11(-1.88%)
Oct 20, 2023 5.575 5.826 5.575 5.652 4,135 -0.13(-2.23%)
Oct 19, 2023 5.740 5.825 5.730 5.781 1,982 -0.03(-0.43%)
Oct 18, 2023 5.911 6.006 5.806 5.806 2,579 +0.04(+0.66%)
Oct 17, 2023 5.949 5.949 5.768 5.768 4,087 -0.06(-0.98%)
Oct 16, 2023 5.854 5.892 5.797 5.825 5,508 -0.10(-1.61%)
Oct 13, 2023 5.930 5.939 5.844 5.920 2,941 +0.07(+1.14%)
Oct 12, 2023 5.912 5.912 5.778 5.854 2,165 -0.05(-0.81%)
Oct 11, 2023 6.006 6.006 5.901 5.901 907 -0.09(-1.43%)
Oct 10, 2023 5.977 6.129 5.977 5.987 2,633 +0.02(+0.39%)
Oct 09, 2023 5.922 5.987 5.922 5.963 3,691 +0.17(+2.88%)
Oct 06, 2023 5.797 5.892 5.778 5.797 3,468 -0.20(-3.33%)
Oct 05, 2023 6.262 6.262 5.930 5.996 2,785 -0.27(-4.25%)
Oct 04, 2023 6.110 6.262 6.110 6.262 994 +0.18(+2.97%)
Oct 03, 2023 6.300 6.300 5.892 6.082 11,527 -0.29(-4.48%)
Oct 02, 2023 6.367 6.367 6.367 6.367 1,056 +0.32(+5.26%)
Sep 29, 2023 6.319 6.319 6.048 6.048 12,371 -0.31(-4.86%)
Sep 28, 2023 6.357 6.357 6.357 6.357 297 +0.00(+0.00%)
Sep 26, 2023 6.357 305 -0.13(-2.06%)
Sep 25, 2023 6.491 6.491 6.491 6.491 1,379 -0.14(-2.14%)
Sep 22, 2023 6.419 6.654 6.319 6.633 5,003 -0.09(-1.40%)
Sep 21, 2023 6.794 6.794 6.699 6.727 8,557 -0.08(-1.16%)
Sep 20, 2023 6.937 6.937 6.806 6.806 2,018 -0.06(-0.81%)
Sep 19, 2023 6.825 6.880 6.825 6.861 2,066 +0.07(+0.98%)
Sep 15, 2023 6.794 38 +0.00(+0.00%)
Sep 13, 2023 6.794 293 +0.00(+0.00%)
Sep 12, 2023 6.819 6.819 6.794 6.794 2,243 -0.10(-1.38%)
Sep 11, 2023 6.794 6.890 6.794 6.890 679 -0.03(-0.43%)
Sep 08, 2023 6.921 6.975 6.919 6.919 1,563 -0.11(-1.60%)
Sep 07, 2023 6.994 7.032 6.994 7.032 801 +0.15(+2.13%)
Sep 05, 2023 6.886 64 -0.09(-1.28%)
Sep 01, 2023 7.032 7.032 6.937 6.975 7,596 +0.10(+1.38%)
Aug 31, 2023 6.875 6.973 6.875 6.880 3,182 -0.02(-0.30%)
Aug 30, 2023 6.889 6.908 6.882 6.901 6,451 -0.23(-3.17%)
Aug 29, 2023 7.127 7.146 7.127 7.127 30,312 -0.04(-0.53%)
Aug 28, 2023 7.127 7.165 7.127 7.165 5,660 +0.15(+2.17%)
Aug 25, 2023 7.222 7.222 7.013 7.013 1,299 -0.21(-2.89%)
Aug 24, 2023 7.235 7.235 7.222 7.222 969 +0.11(+1.56%)
Aug 23, 2023 7.111 7.111 7.111 7.111 275 -0.35(-4.68%)
Aug 22, 2023 7.343 7.460 7.099 7.460 4,763 +0.05(+0.64%)
Aug 21, 2023 7.412 7.412 7.412 7.412 296 -0.05(-0.64%)
Aug 18, 2023 7.279 7.460 7.279 7.460 2,537 +0.18(+2.48%)
Aug 16, 2023 7.279 89 -0.36(-4.73%)
Aug 15, 2023 7.393 7.640 7.393 7.640 2,657 +0.08(+1.07%)
Aug 14, 2023 7.602 7.640 7.559 7.559 4,487 -0.13(-1.68%)
Aug 11, 2023 7.573 7.697 7.317 7.688 10,847 +0.27(+3.65%)
Aug 10, 2023 7.441 7.441 7.418 7.418 674 -0.28(-3.63%)
Aug 09, 2023 7.137 7.697 7.137 7.697 9,577 +0.37(+5.06%)
Aug 08, 2023 7.412 7.507 7.222 7.327 3,403 -0.14(-1.91%)
Aug 07, 2023 7.251 7.469 7.251 7.469 808 -0.12(-1.63%)
Aug 04, 2023 7.678 7.678 7.099 7.593 1,294 -0.10(-1.36%)
Aug 03, 2023 7.783 7.783 7.602 7.697 1,929 +0.48(+6.58%)
Aug 02, 2023 7.412 7.602 7.222 7.222 4,397 -0.48(-6.17%)
Aug 01, 2023 7.697 7.840 7.697 7.697 6,549 +0.03(+0.37%)
Jul 31, 2023 7.317 7.712 7.317 7.669 4,194 +0.30(+4.13%)
Jul 28, 2023 7.412 7.460 7.365 7.365 544 -0.28(-3.61%)
Jul 27, 2023 7.426 7.650 7.426 7.640 2,627 +0.04(+0.50%)
Jul 26, 2023 7.121 7.724 7.121 7.602 17,690 +0.47(+6.52%)
Jul 25, 2023 7.260 7.270 7.033 7.137 3,176 +0.11(+1.61%)
Jul 24, 2023 7.023 7.023 7.023 7.023 138 +0.04(+0.56%)
Jul 21, 2023 6.813 7.080 6.794 6.984 2,763 -0.06(-0.92%)
Jul 20, 2023 7.032 7.173 7.028 7.049 3,459 -0.03(-0.42%)
Jul 19, 2023 7.164 7.173 7.013 7.079 3,497 -0.03(-0.40%)
Jul 18, 2023 7.126 7.173 7.107 7.107 2,975 +0.08(+1.15%)
Jul 17, 2023 7.027 7.027 7.027 7.027 544 -0.05(-0.74%)
Jul 14, 2023 7.032 7.079 7.032 7.079 1,002 -0.06(-0.79%)
Jul 13, 2023 7.735 7.735 7.126 7.136 9,914 -0.08(-1.16%)
Jul 12, 2023 6.910 7.581 6.882 7.220 10,532 +0.33(+4.76%)
Jul 11, 2023 6.957 6.957 6.888 6.892 2,211 -0.14(-2.00%)
Jul 10, 2023 7.032 7.032 6.938 7.032 4,347 -0.19(-2.60%)
Jul 07, 2023 7.239 7.239 7.182 7.220 1,800 -0.06(-0.77%)
Jul 06, 2023 7.295 7.296 7.239 7.276 1,778 -0.01(-0.13%)
Jul 05, 2023 7.285 7.314 6.892 7.285 5,561 +0.06(+0.78%)
Jul 03, 2023 7.229 7.229 7.229 7.229 236 +0.01(+0.13%)
Jun 30, 2023 7.314 7.314 7.201 7.220 5,485 -0.00(-0.05%)
Jun 29, 2023 7.313 7.314 7.146 7.223 2,329 -0.02(-0.22%)
Jun 27, 2023 7.239 18 -0.08(-1.11%)
Jun 26, 2023 6.751 7.389 6.751 7.320 1,451 +0.41(+5.93%)
Jun 23, 2023 7.032 7.159 6.910 6.910 4,339 -0.24(-3.41%)
Jun 21, 2023 7.154 35 +0.00(+0.00%)
Jun 20, 2023 7.192 7.407 7.154 7.154 4,603 -0.29(-3.90%)
Jun 16, 2023 7.314 7.780 7.037 7.445 7,460 -0.08(-1.12%)
Jun 15, 2023 6.882 7.529 6.882 7.529 421 +0.07(+0.93%)
May 08, 2023 7.328 7.670 7.328 7.460 2,014 -0.23(-2.98%)
May 05, 2023 7.689 7.689 7.689 7.689 325 +0.37(+4.99%)
May 04, 2023 6.920 7.323 6.920 7.323 1,800 +0.68(+10.31%)
May 03, 2023 8.879 8.879 6.638 6.638 3,303 -0.06(-0.84%)
May 02, 2023 6.676 6.878 6.667 6.695 5,981 -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.