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, 2010 6.288 6.288 6.288 6.288 0 +0.01(+0.09%)
Apr 29, 2010 6.283 6.283 6.059 6.283 1,044 +0.05(+0.83%)
Apr 23, 2010 6.231 6.231 6.231 6.231 0 +0.11(+1.88%)
Apr 21, 2010 6.116 6.116 6.116 6.116 0 +0.52(+9.23%)
Apr 19, 2010 5.599 5.599 5.599 5.599 0 +0.43(+8.33%)
Apr 15, 2010 5.169 5.169 5.169 5.169 0 -0.19(-3.47%)
Apr 14, 2010 5.255 5.398 5.255 5.355 1,157 -0.10(-1.85%)
Apr 13, 2010 5.542 5.542 5.375 5.456 7,104 -0.07(-1.35%)
Apr 12, 2010 5.533 5.533 5.519 5.530 522 -0.49(-8.20%)
Apr 09, 2010 5.588 6.024 5.519 6.024 1,218 -0.06(-1.04%)
Apr 07, 2010 6.087 6.087 6.087 6.087 0 +0.32(+5.58%)
Apr 01, 2010 5.766 5.766 5.766 5.766 0 -0.29(-4.84%)
Mar 31, 2010 6.059 6.059 6.059 6.059 174 -0.34(-5.30%)
Mar 30, 2010 6.397 6.397 6.397 6.397 174 +0.51(+8.68%)
Mar 29, 2010 5.924 5.973 5.886 5.886 1,218 -0.06(-1.06%)
Mar 26, 2010 6.317 6.317 5.950 5.950 870 -0.12(-1.99%)
Mar 25, 2010 6.530 6.604 5.915 6.070 1,218 +0.22(+3.78%)
Mar 24, 2010 6.630 6.630 5.849 5.849 522 -0.70(-10.74%)
Mar 23, 2010 6.658 6.658 5.576 6.553 5,285 +1.02(+18.54%)
Mar 22, 2010 5.425 5.978 5.425 5.528 878 -0.87(-13.61%)
Mar 19, 2010 6.604 6.604 5.556 6.399 6,480 -0.26(-3.93%)
Mar 18, 2010 5.670 6.729 5.670 6.661 4,391 +0.97(+17.00%)
Mar 17, 2010 5.516 5.693 5.516 5.693 3,864 +0.28(+5.26%)
Mar 16, 2010 5.420 5.420 5.408 5.408 3,864 +0.14(+2.70%)
Mar 11, 2010 5.266 5.266 5.266 5.266 0 -0.13(-2.48%)
Mar 10, 2010 5.368 5.408 5.368 5.400 1,229 +0.25(+4.81%)
Mar 08, 2010 5.152 5.152 5.152 5.152 0 -0.33(-6.02%)
Mar 05, 2010 5.539 5.539 5.448 5.482 1,224 -0.06(-1.03%)
Mar 04, 2010 5.539 5.539 5.539 5.539 186 +0.00(+0.00%)
Mar 03, 2010 5.545 5.545 5.539 5.539 351 -0.02(-0.31%)
Mar 01, 2010 5.590 5.556 5.556 5.556 3,864 +0.13(+2.41%)
Feb 26, 2010 5.124 5.425 5.124 5.425 3,688 -0.19(-3.35%)
Feb 25, 2010 5.682 5.682 5.613 5.613 583 -0.23(-3.99%)
Feb 24, 2010 5.294 5.847 5.294 5.847 6,906 +0.32(+5.88%)
Feb 23, 2010 5.209 5.522 5.209 5.522 14,973 +0.41(+8.02%)
Feb 18, 2010 5.101 5.112 5.112 5.112 3,864 -0.01(-0.11%)
Feb 17, 2010 5.124 5.124 4.984 5.118 11,249 +0.27(+5.64%)
Feb 12, 2010 4.845 4.845 4.845 4.845 526 +0.00(+0.00%)
Feb 09, 2010 5.107 4.845 4.845 4.845 10,188 +0.01(+0.12%)
Feb 08, 2010 4.839 4.839 4.839 4.839 439 -0.01(-0.23%)
Feb 04, 2010 4.850 4.850 4.850 4.850 878 +0.01(+0.12%)
Feb 02, 2010 4.862 4.845 4.845 4.845 702 +0.01(+0.12%)
Jan 27, 2010 4.839 4.839 4.839 4.839 3,688 -0.02(-0.35%)
Jan 26, 2010 4.845 4.873 4.839 4.856 1,048 +0.02(+0.35%)
Jan 25, 2010 4.839 4.839 4.839 4.839 175 +0.00(+0.00%)
Jan 22, 2010 4.845 4.845 4.680 4.839 2,107 -0.10(-1.96%)
Jan 21, 2010 4.845 5.004 4.839 4.936 1,932 +0.08(+1.64%)
Jan 19, 2010 4.867 4.856 4.856 4.856 1,932 +0.00(+0.00%)
Jan 14, 2010 4.981 4.856 4.856 4.856 9,836 -0.13(-2.51%)
Jan 13, 2010 4.981 4.981 4.981 4.981 526 -0.22(-4.27%)
Jan 12, 2010 5.203 5.203 5.203 5.203 175 +0.28(+5.66%)
Jan 06, 2010 5.237 4.924 4.924 4.924 2,459 -0.31(-5.98%)
Dec 31, 2009 5.237 5.237 5.237 5.237 702 +0.00(+0.00%)
Dec 30, 2009 5.471 5.502 4.907 5.237 7,421 -0.24(-4.47%)
Dec 24, 2009 5.482 5.482 5.482 5.482 0 +0.64(+13.29%)
Dec 23, 2009 4.862 4.862 4.839 4.839 2,121 -0.28(-5.45%)
Dec 21, 2009 5.118 5.118 5.118 5.118 0 +0.28(+5.76%)
Dec 17, 2009 4.833 4.839 4.839 4.839 702 +0.00(+0.00%)
Dec 16, 2009 4.839 4.839 4.839 4.839 2,986 -0.11(-2.30%)
Dec 15, 2009 5.075 5.075 4.623 4.953 702 -0.05(-1.02%)
Dec 14, 2009 5.124 5.124 5.004 5.004 526 +0.17(+3.41%)
Dec 09, 2009 4.839 4.839 4.839 4.839 0 +0.23(+5.07%)
Dec 08, 2009 4.964 4.964 4.554 4.606 2,283 -0.36(-7.33%)
Dec 04, 2009 4.970 4.970 4.970 4.970 0 -0.10(-1.91%)
Dec 01, 2009 5.499 5.067 5.067 5.067 1,053 +0.20(+4.09%)
Nov 20, 2009 4.873 4.867 4.867 4.867 14,228 +0.00(+0.00%)
Nov 17, 2009 5.095 4.867 4.867 4.867 6,499 -0.65(-11.86%)
Nov 16, 2009 5.505 5.522 5.494 5.522 526 +0.02(+0.31%)
Nov 12, 2009 5.505 5.505 5.505 5.505 0 +0.04(+0.73%)
Nov 11, 2009 5.465 5.465 5.465 5.465 175 -0.05(-0.83%)
Nov 05, 2009 5.511 5.511 5.511 5.511 0 -0.01(-0.21%)
Nov 04, 2009 5.078 5.522 4.845 5.522 1,229 +0.00(+0.00%)
Oct 30, 2009 5.522 5.522 5.522 5.522 0 -0.03(-0.61%)
Oct 26, 2009 5.556 5.556 5.556 5.556 0 +0.42(+8.20%)
Oct 23, 2009 5.135 5.135 5.135 5.135 3,161 +0.01(+0.22%)
Oct 19, 2009 5.124 5.124 5.124 5.124 12,998 +0.01(+0.11%)
Oct 15, 2009 5.118 5.118 5.118 5.118 175 +0.20(+3.99%)
Oct 14, 2009 4.714 4.922 4.714 4.922 497 -0.03(-0.63%)
Oct 09, 2009 4.890 4.953 4.953 4.953 878 -0.17(-3.33%)
Oct 08, 2009 5.124 5.124 5.124 5.124 175 +0.06(+1.18%)
Oct 01, 2009 5.064 5.064 5.064 5.064 0 +0.45(+9.81%)
Sep 29, 2009 4.611 4.611 4.611 4.611 0 -0.51(-10.00%)
Sep 28, 2009 5.124 5.124 5.124 5.124 351 +0.00(+0.00%)
Sep 25, 2009 5.124 5.124 5.124 5.124 8,782 +0.00(+0.00%)
Sep 24, 2009 4.725 5.437 4.725 5.124 4,224 +0.06(+1.12%)
Sep 22, 2009 5.067 5.067 5.067 5.067 702 +0.37(+7.86%)
Sep 21, 2009 5.124 5.124 4.697 4.697 5,094 +0.00(+0.02%)
Sep 18, 2009 4.697 4.697 4.697 4.697 758 -0.49(-9.44%)
Sep 16, 2009 5.186 5.186 5.186 5.186 175 +0.06(+1.22%)
Sep 15, 2009 5.374 5.380 5.124 5.124 1,932 +0.06(+1.13%)
Sep 14, 2009 5.067 5.067 5.067 5.067 351 -0.20(-3.78%)
Sep 11, 2009 4.981 5.266 4.981 5.266 1,493 +0.14(+2.78%)
Sep 10, 2009 5.124 5.124 5.124 5.124 526 +0.00(+0.00%)
Sep 09, 2009 5.070 5.124 5.067 5.124 4,992 +0.00(+0.00%)
Sep 08, 2009 4.845 5.124 4.845 5.124 28,848 +0.00(+0.00%)
Sep 01, 2009 4.839 5.124 5.124 5.124 6,674 +0.00(+0.00%)
Aug 31, 2009 4.839 5.124 4.839 5.124 528 +0.40(+8.43%)
Aug 25, 2009 4.981 4.725 4.725 4.725 9,309 -0.26(-5.14%)
Aug 24, 2009 4.981 4.981 4.981 4.981 1,710 +0.00(+0.00%)
Aug 20, 2009 4.981 4.981 4.981 4.981 1,229 +0.00(+0.00%)
Aug 19, 2009 4.981 5.124 4.896 4.981 2,986 +0.07(+1.46%)
Aug 18, 2009 4.953 4.963 4.896 4.910 6,374 -0.21(-4.18%)
Aug 17, 2009 5.124 5.124 4.845 5.124 1,932 +0.07(+1.47%)
Aug 07, 2009 4.577 5.050 5.050 5.050 702 +0.00(+0.00%)
Aug 06, 2009 4.611 5.050 4.611 5.050 811 +0.50(+10.87%)
Aug 05, 2009 4.907 4.907 4.554 4.554 1,053 -0.50(-9.81%)
Aug 04, 2009 5.050 5.050 5.050 5.050 878 -0.07(-1.45%)
Jul 31, 2009 5.124 5.124 5.124 5.124 351 +0.74(+16.88%)
Jul 29, 2009 4.384 4.384 4.384 4.384 1,405 -0.52(-10.67%)
Jul 28, 2009 4.617 5.124 4.412 4.907 8,087 +0.35(+7.62%)
Jul 16, 2009 4.560 4.560 4.560 4.560 0 -0.28(-5.76%)
Jul 08, 2009 4.839 4.839 4.839 4.839 0 +0.24(+5.33%)
Jul 07, 2009 4.554 4.594 4.554 4.594 2,742 +0.00(+0.00%)
Jul 06, 2009 4.594 4.594 4.594 4.594 216 +0.01(+0.25%)
Jul 01, 2009 4.583 4.583 4.583 4.583 0 +0.14(+3.21%)
Jun 30, 2009 4.554 4.554 4.440 4.440 18,974 -0.11(-2.44%)
Jun 26, 2009 4.554 4.551 4.551 4.551 1,053 -0.05(-0.99%)
Jun 25, 2009 4.597 4.597 4.597 4.597 1,231 +0.21(+4.73%)
Jun 24, 2009 4.389 4.389 4.389 4.389 1,689 -0.42(-8.65%)
Jun 23, 2009 4.805 4.805 4.802 4.805 1,580 +0.19(+4.20%)
Jun 19, 2009 4.583 4.611 4.611 4.611 1,229 +0.03(+0.62%)
Jun 18, 2009 4.640 4.640 4.583 4.583 1,405 +0.00(+0.00%)
Jun 16, 2009 4.583 4.583 4.583 4.583 0 +0.02(+0.50%)
Jun 12, 2009 4.560 4.560 4.560 4.560 351 -0.13(-2.79%)
Jun 11, 2009 4.577 4.816 4.560 4.691 45,305 -0.06(-1.32%)
Jun 09, 2009 4.754 4.754 4.754 4.754 0 -0.08(-1.65%)
Jun 04, 2009 4.583 4.833 4.562 4.833 2,283 -0.27(-5.25%)
Jun 02, 2009 4.588 5.101 4.588 5.101 1,517 -0.01(-0.11%)
Jun 01, 2009 5.107 5.107 5.107 5.107 526 -0.01(-0.22%)
May 26, 2009 5.118 5.118 5.118 5.118 0 +0.16(+3.21%)
May 19, 2009 4.959 4.959 4.959 4.959 0 -0.02(-0.46%)
May 14, 2009 4.981 4.981 4.981 4.981 878 -0.36(-6.82%)
May 08, 2009 5.346 5.346 5.346 5.346 0 +0.74(+16.07%)
May 06, 2009 4.583 4.606 4.606 4.606 702 -0.75(-13.94%)
May 05, 2009 5.351 5.351 5.351 5.351 175 +0.68(+14.47%)
May 04, 2009 4.697 4.697 4.560 4.675 1,584 -0.16(-3.27%)
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.