Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Glen Burnie Bancorp (NQ: GLBZ )

4.130 -0.060 (-1.43%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 7, 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, 2003 7.007 7.248 7.007 7.198 7,588 -0.05(-0.68%)
Apr 29, 2003 7.017 7.248 7.017 7.248 6,981 +0.23(+3.29%)
Apr 28, 2003 7.017 7.017 7.017 7.017 910 -0.25(-3.49%)
Apr 25, 2003 7.189 7.271 7.189 7.271 910 +0.35(+5.10%)
Apr 24, 2003 6.918 6.918 6.918 6.918 0 +0.00(+0.00%)
Apr 23, 2003 7.017 7.017 6.918 6.918 2,731 -0.23(-3.23%)
Apr 21, 2003 7.106 7.149 7.106 7.149 1,214 +0.07(+0.93%)
Apr 17, 2003 7.106 7.106 7.083 7.083 1,821 +0.04(+0.61%)
Apr 16, 2003 7.040 7.040 7.040 7.040 303 -0.07(-0.93%)
Apr 15, 2003 7.106 7.106 7.106 7.106 1,517 -0.02(-0.23%)
Apr 14, 2003 7.126 7.126 7.123 7.123 3,035 -0.25(-3.44%)
Apr 11, 2003 7.001 7.376 7.001 7.376 19,729 +0.46(+6.72%)
Apr 10, 2003 6.826 6.912 6.826 6.912 2,124 +0.09(+1.25%)
Apr 09, 2003 6.902 6.902 6.826 6.826 27,925 -0.08(-1.10%)
Apr 08, 2003 6.902 6.902 6.902 6.902 3,035 +0.05(+0.72%)
Apr 07, 2003 6.853 6.853 6.853 6.853 0 +0.00(+0.00%)
Apr 04, 2003 6.853 6.853 6.853 6.853 0 +0.00(+0.00%)
Apr 03, 2003 6.797 6.853 6.797 6.853 35,513 +0.02(+0.24%)
Apr 02, 2003 6.836 6.836 6.836 6.836 9,106 +0.00(+0.00%)
Apr 01, 2003 6.836 6.836 6.836 6.836 303 +0.02(+0.24%)
Mar 31, 2003 6.820 6.820 6.820 6.820 0 +0.00(+0.00%)
Mar 28, 2003 6.820 6.820 6.820 6.820 303 +0.00(+0.00%)
Mar 27, 2003 6.820 6.820 6.820 6.820 1,214 +0.03(+0.49%)
Mar 26, 2003 6.731 6.787 6.731 6.787 1,517 -0.02(-0.34%)
Mar 25, 2003 6.810 6.810 6.810 6.810 607 +0.05(+0.68%)
Mar 24, 2003 6.638 6.764 6.638 6.764 1,517 -0.11(-1.53%)
Mar 21, 2003 6.774 6.869 6.774 6.869 607 +0.04(+0.63%)
Mar 20, 2003 6.744 6.826 6.744 6.826 60,707 +0.02(+0.24%)
Mar 19, 2003 6.714 6.810 6.714 6.810 910 +0.14(+2.02%)
Mar 18, 2003 6.675 6.675 6.675 6.675 607 +0.04(+0.65%)
Mar 17, 2003 6.632 6.632 6.632 6.632 0 +0.00(+0.00%)
Mar 14, 2003 6.632 6.632 6.632 6.632 0 +0.00(+0.00%)
Mar 13, 2003 6.632 6.632 6.632 6.632 910 +0.06(+0.85%)
Mar 12, 2003 6.576 6.576 6.576 6.576 1,821 -0.08(-1.14%)
Mar 11, 2003 6.652 6.652 6.652 6.652 0 +0.00(+0.00%)
Mar 07, 2003 6.652 6.652 6.652 6.652 910 +0.10(+1.46%)
Mar 06, 2003 6.553 6.556 6.553 6.556 3,035 -0.09(-1.29%)
Mar 05, 2003 6.642 6.642 6.642 6.642 0 +0.00(+0.00%)
Mar 04, 2003 6.589 6.642 6.589 6.642 3,642 +0.01(+0.17%)
Mar 03, 2003 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
Feb 28, 2003 6.546 6.642 6.546 6.630 11,534 +0.12(+1.80%)
Feb 27, 2003 6.513 6.513 6.513 6.513 0 +0.00(+0.00%)
Feb 26, 2003 6.507 6.513 6.507 6.513 1,517 +0.07(+1.07%)
Feb 25, 2003 6.424 6.457 6.424 6.444 9,409 +0.09(+1.35%)
Feb 24, 2003 6.424 6.424 6.358 6.358 1,821 +0.12(+1.95%)
Feb 21, 2003 6.237 6.237 6.237 6.237 0 +0.00(+0.00%)
Feb 20, 2003 6.237 6.237 6.237 6.237 0 +0.00(+0.00%)
Feb 19, 2003 6.237 6.237 6.237 6.237 0 +0.00(+0.00%)
Feb 18, 2003 6.237 6.237 6.237 6.237 0 +0.00(+0.00%)
Feb 14, 2003 6.237 6.237 6.237 6.237 0 +0.00(+0.00%)
Feb 13, 2003 6.237 6.237 6.237 6.237 303 +0.02(+0.27%)
Feb 12, 2003 6.220 6.220 6.220 6.220 1,517 -0.20(-3.08%)
Feb 11, 2003 6.418 6.418 6.418 6.418 0 +0.00(+0.00%)
Feb 10, 2003 6.368 6.418 6.368 6.418 1,214 +0.20(+3.18%)
Feb 07, 2003 6.223 6.223 6.161 6.220 2,731 +0.04(+0.64%)
Feb 06, 2003 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Feb 05, 2003 6.180 6.180 6.180 6.180 1,821 -0.01(-0.11%)
Feb 04, 2003 6.187 6.187 6.187 6.187 303 -0.06(-0.94%)
Jan 30, 2003 6.246 6.246 6.246 6.246 0 +0.00(+0.00%)
Jan 29, 2003 6.098 6.246 6.098 6.246 3,642 +0.15(+2.43%)
Jan 28, 2003 6.098 6.098 6.098 6.098 910 +0.06(+0.98%)
Jan 27, 2003 6.039 6.039 6.039 6.039 303 -0.06(-1.02%)
Jan 23, 2003 6.088 6.101 6.088 6.101 1,517 +0.00(+0.00%)
Jan 22, 2003 6.101 6.101 6.101 6.101 0 +0.00(+0.00%)
Jan 21, 2003 6.039 6.101 5.963 6.101 5,463 +0.12(+2.04%)
Jan 17, 2003 6.019 6.019 5.980 5.980 3,338 -0.08(-1.36%)
Jan 16, 2003 6.062 6.062 6.062 6.062 0 +0.00(+0.00%)
Jan 15, 2003 6.062 6.062 6.062 6.062 303 +0.05(+0.82%)
Jan 14, 2003 6.012 6.012 6.012 6.012 0 +0.00(+0.00%)
Jan 13, 2003 6.012 6.012 6.012 6.012 910 +0.00(+0.00%)
Jan 10, 2003 6.012 6.012 6.012 6.012 0 +0.00(+0.00%)
Jan 09, 2003 6.029 6.036 6.012 6.012 2,731 +0.08(+1.39%)
Jan 08, 2003 5.930 5.930 5.930 5.930 2,428 -0.13(-2.17%)
Jan 07, 2003 6.062 6.062 6.062 6.062 910 +0.01(+0.11%)
Jan 06, 2003 6.134 6.134 5.821 6.055 22,765 -0.27(-4.22%)
Jan 03, 2003 6.095 6.322 5.930 6.322 24,586 +0.39(+6.55%)
Jan 02, 2003 5.930 5.933 5.854 5.933 9,106 +0.00(+0.06%)
Dec 31, 2002 5.930 5.930 5.930 5.930 303 +0.02(+0.39%)
Dec 30, 2002 5.904 5.907 5.904 5.907 607 +0.02(+0.39%)
Dec 27, 2002 5.884 5.884 5.884 5.884 0 +0.00(+0.00%)
Dec 26, 2002 5.884 5.884 5.884 5.884 303 +0.03(+0.51%)
Dec 24, 2002 5.765 5.854 5.765 5.854 3,642 -0.02(-0.33%)
Dec 23, 2002 5.874 5.874 5.874 5.874 0 +0.00(+0.00%)
Dec 20, 2002 5.874 5.874 5.874 5.874 0 +0.00(+0.00%)
Dec 19, 2002 5.914 5.914 5.716 5.874 6,981 +0.10(+1.76%)
Dec 18, 2002 5.772 5.772 5.772 5.772 1,214 -0.03(-0.51%)
Dec 17, 2002 5.772 5.802 5.772 5.802 2,731 +0.09(+1.50%)
Dec 16, 2002 5.716 5.716 5.716 5.716 0 +0.00(+0.00%)
Dec 13, 2002 5.716 5.716 5.716 5.716 607 -0.05(-0.91%)
Dec 12, 2002 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Dec 11, 2002 5.759 5.769 5.759 5.769 910 +0.05(+0.92%)
Dec 10, 2002 5.716 5.716 5.716 5.716 0 +0.00(+0.00%)
Dec 09, 2002 5.716 5.716 5.716 5.716 607 -0.05(-0.80%)
Dec 06, 2002 5.762 5.762 5.762 5.762 0 +0.00(+0.00%)
Dec 05, 2002 5.762 5.762 5.762 5.762 0 +0.00(+0.00%)
Dec 04, 2002 5.716 5.762 5.716 5.762 3,642 +0.08(+1.33%)
Dec 03, 2002 5.686 5.686 5.686 5.686 0 +0.00(+0.00%)
Dec 02, 2002 5.686 5.686 5.686 5.686 0 +0.00(+0.00%)
Nov 27, 2002 5.887 5.887 5.686 5.686 7,284 -0.07(-1.15%)
Nov 26, 2002 5.765 5.765 5.746 5.752 2,124 -0.02(-0.29%)
Nov 25, 2002 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Nov 22, 2002 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Nov 21, 2002 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Nov 20, 2002 5.769 5.769 5.769 5.769 1,214 +0.00(+0.05%)
Nov 19, 2002 5.766 5.766 5.766 5.766 1,517 -0.07(-1.18%)
Nov 18, 2002 5.835 5.835 5.835 5.835 0 +0.00(+0.00%)
Nov 15, 2002 5.706 5.835 5.706 5.835 2,124 +0.14(+2.37%)
Nov 14, 2002 5.637 5.699 5.634 5.699 4,856 +0.02(+0.29%)
Nov 13, 2002 5.683 5.683 5.683 5.683 0 +0.00(+0.00%)
Nov 12, 2002 5.683 5.683 5.683 5.683 0 +0.00(+0.00%)
Nov 11, 2002 5.683 5.683 5.683 5.683 0 +0.00(+0.00%)
Nov 08, 2002 5.601 5.683 5.601 5.683 5,160 +0.06(+1.11%)
Nov 07, 2002 5.617 5.620 5.604 5.620 1,821 +0.05(+0.95%)
Nov 06, 2002 5.568 5.568 5.568 5.568 0 +0.00(+0.00%)
Nov 05, 2002 5.568 5.568 5.568 5.568 0 +0.00(+0.00%)
Nov 04, 2002 5.568 5.568 5.568 5.568 0 +0.00(+0.00%)
Nov 01, 2002 5.485 5.568 5.485 5.568 2,731 +0.00(+0.00%)
Oct 31, 2002 5.568 5.568 5.568 5.568 0 +0.00(+0.00%)
Oct 30, 2002 5.568 5.568 5.568 5.568 2,428 +0.10(+1.81%)
Oct 29, 2002 5.469 5.469 5.469 5.469 0 +0.00(+0.00%)
Oct 28, 2002 5.469 5.469 5.469 5.469 0 +0.00(+0.00%)
Oct 25, 2002 5.469 5.469 5.469 5.469 0 +0.00(+0.00%)
Oct 24, 2002 5.469 5.469 5.469 5.469 607 -0.10(-1.78%)
Oct 23, 2002 5.568 5.568 5.568 5.568 0 +0.00(+0.00%)
Oct 22, 2002 5.568 5.568 5.568 5.568 0 +0.00(+0.00%)
Oct 21, 2002 5.568 5.568 5.568 5.568 0 +0.00(+0.00%)
Oct 18, 2002 5.568 5.568 5.568 5.568 910 +0.21(+3.87%)
Oct 17, 2002 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Oct 16, 2002 5.360 5.360 5.360 5.360 910 -0.22(-4.01%)
Oct 15, 2002 5.584 5.584 5.584 5.584 0 +0.00(+0.00%)
Oct 14, 2002 5.403 5.584 5.403 5.584 12,748 +0.00(+0.00%)
Oct 11, 2002 5.584 5.584 5.584 5.584 303 +0.22(+4.18%)
Oct 10, 2002 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Oct 09, 2002 5.403 5.403 5.360 5.360 1,214 -0.22(-4.01%)
Oct 08, 2002 5.584 5.584 5.584 5.584 910 +0.00(+0.00%)
Oct 07, 2002 5.584 5.584 5.584 5.584 303 +0.00(+0.00%)
Oct 04, 2002 5.485 5.584 5.419 5.584 6,677 -0.02(-0.29%)
Oct 03, 2002 5.601 5.601 5.601 5.601 303 +0.12(+2.10%)
Oct 02, 2002 5.531 5.531 5.485 5.485 910 -0.01(-0.18%)
Oct 01, 2002 5.495 5.495 5.495 5.495 0 +0.00(+0.00%)
Sep 30, 2002 5.495 5.495 5.495 5.495 303 -0.02(-0.36%)
Sep 27, 2002 5.515 5.515 5.515 5.515 0 -0.04(-0.65%)
Sep 26, 2002 5.551 5.551 5.551 5.551 303 +0.04(+0.66%)
Sep 25, 2002 5.485 5.515 5.485 5.515 1,517 +0.03(+0.54%)
Sep 24, 2002 5.485 5.485 5.485 5.485 303 +0.00(+0.00%)
Sep 23, 2002 5.485 5.485 5.485 5.485 0 +0.00(+0.00%)
Sep 20, 2002 5.601 5.601 5.485 5.485 3,642 -0.13(-2.35%)
Sep 19, 2002 5.617 5.617 5.617 5.617 1,214 +0.00(+0.00%)
Sep 18, 2002 5.617 5.617 5.617 5.617 1,214 -0.05(-0.87%)
Sep 17, 2002 5.667 5.667 5.667 5.667 0 +0.00(+0.00%)
Sep 16, 2002 5.667 5.667 5.667 5.667 607 +0.00(+0.00%)
Sep 13, 2002 5.617 5.667 5.617 5.667 3,338 +0.06(+1.12%)
Sep 12, 2002 5.653 5.653 5.601 5.604 4,249 -0.06(-0.99%)
Sep 11, 2002 5.667 5.667 5.660 5.660 1,517 -0.01(-0.12%)
Sep 10, 2002 5.667 5.667 5.667 5.667 0 +0.00(+0.00%)
Sep 09, 2002 5.667 5.667 5.667 5.667 3,945 -0.08(-1.43%)
Sep 06, 2002 5.749 5.749 5.749 5.749 3,035 +0.08(+1.45%)
Sep 05, 2002 5.749 5.749 5.667 5.667 2,124 -0.10(-1.71%)
Sep 04, 2002 5.667 5.765 5.667 5.765 3,338 +0.00(+0.00%)
Sep 03, 2002 5.765 5.765 5.765 5.765 910 +0.00(+0.00%)
Aug 30, 2002 5.765 5.765 5.765 5.765 607 +0.10(+1.69%)
Aug 29, 2002 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Aug 28, 2002 5.670 5.670 5.670 5.670 6,677 -0.03(-0.52%)
Aug 27, 2002 5.699 5.699 5.699 5.699 1,517 -0.12(-1.98%)
Aug 26, 2002 5.670 5.815 5.670 5.815 3,642 +0.07(+1.15%)
Aug 23, 2002 5.749 5.749 5.749 5.749 0 +0.00(+0.00%)
Aug 22, 2002 5.749 5.749 5.749 5.749 1,214 +0.02(+0.29%)
Aug 21, 2002 5.732 5.732 5.634 5.732 1,214 +0.13(+2.35%)
Aug 20, 2002 5.601 5.601 5.601 5.601 0 +0.08(+1.37%)
Aug 16, 2002 5.525 5.525 5.525 5.525 0 +0.00(+0.00%)
Aug 15, 2002 5.525 5.525 5.525 5.525 607 -0.09(-1.64%)
Aug 14, 2002 5.630 5.630 5.535 5.617 2,200 -0.01(-0.12%)
Aug 13, 2002 5.538 5.624 5.538 5.624 2,124 +0.02(+0.42%)
Aug 12, 2002 5.630 5.630 5.601 5.601 273,182 -0.07(-1.16%)
Aug 07, 2002 5.667 5.676 5.667 5.667 4,553 -0.10(-1.71%)
Aug 06, 2002 5.765 5.765 5.765 5.765 0 +0.00(+0.00%)
Aug 05, 2002 5.765 5.765 5.765 5.765 0 +0.00(+0.00%)
Aug 02, 2002 5.765 5.765 5.765 5.765 0 +0.00(+0.00%)
Aug 01, 2002 5.611 5.765 5.611 5.765 2,428 +0.15(+2.76%)
Jul 31, 2002 5.611 5.611 5.611 5.611 303 -0.06(-0.99%)
Jul 30, 2002 5.667 5.667 5.667 5.667 0 +0.00(+0.00%)
Jul 29, 2002 5.667 5.667 5.667 5.667 622 +0.07(+1.18%)
Jul 26, 2002 5.650 5.650 5.601 5.601 2,124 -0.05(-0.87%)
Jul 25, 2002 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 24, 2002 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 23, 2002 5.815 5.815 5.650 5.650 2,731 -0.26(-4.46%)
Jul 22, 2002 5.914 5.914 5.914 5.914 0 +0.00(+0.00%)
Jul 19, 2002 5.914 5.914 5.914 5.914 303 -0.02(-0.28%)
Jul 17, 2002 5.930 5.930 5.930 5.930 6,070 +0.03(+0.56%)
Jul 12, 2002 5.927 5.930 5.897 5.897 2,731 -0.03(-0.56%)
Jul 11, 2002 5.930 5.933 5.930 5.930 11,837 -0.16(-2.65%)
Jul 10, 2002 6.012 6.092 5.930 6.092 10,016 +0.32(+5.60%)
Jul 09, 2002 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Jul 08, 2002 5.930 5.930 5.769 5.769 607 -0.16(-2.72%)
Jul 05, 2002 5.927 5.930 5.927 5.930 2,428 +0.08(+1.41%)
Jul 04, 2002 5.601 5.848 5.601 5.848 1,821 +0.00(+0.00%)
Jul 03, 2002 5.601 5.848 5.601 5.848 1,821 +0.24(+4.35%)
Jul 02, 2002 5.765 5.765 5.604 5.604 2,731 -0.26(-4.44%)
Jul 01, 2002 6.095 6.095 5.788 5.864 20,033 -0.30(-4.81%)
Jun 28, 2002 6.385 6.385 6.161 6.161 12,444 -0.13(-2.09%)
Jun 27, 2002 6.342 6.342 6.293 6.293 910 -0.02(-0.26%)
Jun 26, 2002 6.444 6.444 6.309 6.309 5,767 -0.03(-0.52%)
Jun 25, 2002 6.342 6.342 6.342 6.342 910 +0.05(+0.79%)
Jun 21, 2002 6.293 6.293 6.293 6.293 303 -0.30(-4.50%)
Jun 20, 2002 6.589 6.589 6.589 6.589 1,517 +0.30(+4.71%)
Jun 19, 2002 6.293 6.293 6.293 6.293 0 +0.00(+0.00%)
Jun 18, 2002 6.293 6.293 6.293 6.293 3,035 +0.00(+0.00%)
Jun 17, 2002 6.293 6.293 6.293 6.293 4,553 -0.07(-1.04%)
Jun 14, 2002 6.358 6.358 6.358 6.358 0 -0.23(-3.50%)
Jun 12, 2002 6.589 6.589 6.589 6.589 607 +0.00(+0.00%)
Jun 11, 2002 6.391 6.589 6.391 6.589 69,206 +0.00(+0.00%)
Jun 10, 2002 6.589 6.589 6.589 6.589 607 +0.00(+0.00%)
Jun 07, 2002 6.589 6.589 6.362 6.589 3,035 +0.00(+0.00%)
Jun 06, 2002 6.589 6.589 6.589 6.589 303 +0.08(+1.27%)
Jun 05, 2002 6.342 6.507 6.342 6.507 3,338 -0.08(-1.25%)
May 31, 2002 6.589 6.589 6.589 6.589 0 +0.00(+0.00%)
May 28, 2002 6.490 6.589 6.490 6.589 10,016 +0.10(+1.52%)
May 27, 2002 6.253 6.490 6.253 6.490 7,588 +0.00(+0.00%)
May 24, 2002 6.253 6.490 6.253 6.490 7,588 +0.15(+2.34%)
May 23, 2002 6.293 6.342 6.293 6.342 2,124 +0.16(+2.67%)
May 22, 2002 6.309 6.309 6.177 6.177 1,214 -0.13(-2.09%)
May 21, 2002 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
May 20, 2002 6.309 6.309 6.309 6.309 910 +0.11(+1.81%)
May 17, 2002 6.194 6.408 6.177 6.197 8,499 -0.21(-3.24%)
May 16, 2002 6.405 6.405 6.405 6.405 0 +0.00(+0.00%)
May 15, 2002 6.405 6.405 6.405 6.405 0 +0.00(+0.00%)
May 14, 2002 6.405 6.405 6.405 6.405 607 +0.00(+0.00%)
May 13, 2002 6.391 6.405 6.368 6.405 3,338 +0.18(+2.86%)
May 10, 2002 6.227 6.227 6.227 6.227 0 +0.00(+0.00%)
May 09, 2002 6.260 6.260 6.227 6.227 1,214 -0.10(-1.61%)
May 08, 2002 6.589 6.589 6.293 6.329 10,016 -0.34(-5.14%)
May 07, 2002 6.671 6.671 6.671 6.671 0 +0.00(+0.00%)
May 06, 2002 6.770 6.770 6.671 6.671 607 +0.08(+1.25%)
May 03, 2002 6.671 6.671 6.589 6.589 5,463 -0.08(-1.23%)
May 02, 2002 6.589 6.671 6.589 6.671 1,214 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.