Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Glen Burnie Bancorp (NQ: GLBZ )

4.300 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2006 8.350 8.350 8.065 8.278 1,601 +0.33(+4.18%)
Jan 30, 2006 8.255 8.255 7.946 7.946 4,953 -0.00(-0.06%)
Jan 27, 2006 7.951 8.302 7.951 7.951 3,587 +0.00(+0.00%)
Jan 26, 2006 7.951 8.255 7.951 7.951 1,854 +0.00(+0.00%)
Jan 25, 2006 7.951 8.245 7.951 7.951 2,927 +0.00(+0.00%)
Jan 24, 2006 8.070 8.070 7.951 7.951 2,082 +0.00(+0.06%)
Jan 23, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Jan 20, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Jan 19, 2006 7.946 7.946 7.946 7.946 421 +0.00(+0.00%)
Jan 18, 2006 7.946 7.946 7.946 7.946 2,529 +0.00(+0.00%)
Jan 17, 2006 7.946 7.946 7.946 7.946 1,053 +0.00(+0.00%)
Jan 13, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Jan 12, 2006 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Jan 11, 2006 8.093 8.407 7.946 7.946 2,187 +0.16(+2.01%)
Jan 10, 2006 8.066 8.066 7.790 7.790 2,738 -0.28(-3.47%)
Jan 09, 2006 8.479 8.479 8.070 8.070 632 +0.07(+0.83%)
Jan 06, 2006 8.373 8.373 8.003 8.003 8,503 -0.34(-4.06%)
Jan 05, 2006 8.070 8.421 7.553 8.342 13,804 -0.01(-0.14%)
Jan 04, 2006 8.120 8.354 7.867 8.354 7,133 +0.06(+0.67%)
Jan 03, 2006 8.302 8.302 8.298 8.298 505 -0.20(-2.37%)
Dec 30, 2005 8.689 8.689 8.401 8.500 3,900 +0.04(+0.47%)
Dec 29, 2005 8.431 8.460 8.405 8.460 8,671 +0.06(+0.66%)
Dec 28, 2005 8.678 8.697 8.405 8.405 1,011 -0.09(-1.12%)
Dec 27, 2005 8.697 8.701 8.500 8.500 3,794 -0.14(-1.60%)
Dec 23, 2005 8.677 8.677 8.629 8.638 1,897 -0.06(-0.68%)
Dec 22, 2005 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Dec 21, 2005 8.697 8.697 8.697 8.697 1,770 +0.03(+0.32%)
Dec 20, 2005 8.401 8.670 8.401 8.670 3,035 +0.30(+3.54%)
Dec 19, 2005 8.357 8.373 8.274 8.373 8,521 +0.07(+0.86%)
Dec 16, 2005 8.065 8.361 8.065 8.302 6,733 +0.20(+2.44%)
Dec 15, 2005 8.188 8.417 8.104 8.104 21,601 -0.08(-0.98%)
Dec 14, 2005 8.112 8.500 8.085 8.185 26,582 +0.14(+1.69%)
Dec 13, 2005 7.674 8.203 7.674 8.049 15,455 +0.54(+7.16%)
Dec 12, 2005 7.440 7.511 7.440 7.511 20,716 +0.08(+1.06%)
Dec 09, 2005 7.277 7.432 7.277 7.432 809 +0.12(+1.62%)
Dec 08, 2005 7.164 7.314 7.164 7.314 5,817 -0.11(-1.44%)
Dec 07, 2005 7.432 7.432 6.978 7.421 5,640 -0.01(-0.16%)
Dec 06, 2005 7.432 7.432 7.432 7.432 758 +0.04(+0.53%)
Dec 05, 2005 7.393 7.393 7.393 7.393 252 -0.02(-0.32%)
Dec 02, 2005 7.417 7.417 7.417 7.417 1,014 -0.09(-1.16%)
Dec 01, 2005 7.497 7.504 7.497 7.504 1,517 -0.01(-0.11%)
Nov 30, 2005 7.511 7.511 7.511 7.511 1,264 +0.08(+1.02%)
Nov 29, 2005 7.425 7.436 7.425 7.436 4,553 -0.01(-0.09%)
Nov 28, 2005 7.591 7.591 7.442 7.442 860 -0.17(-2.24%)
Nov 25, 2005 7.511 7.630 7.511 7.612 2,053 +0.00(+0.00%)
Nov 23, 2005 7.612 7.612 7.612 7.612 758 -0.02(-0.23%)
Nov 22, 2005 7.630 7.630 7.630 7.630 0 +0.00(+0.00%)
Nov 21, 2005 7.657 7.657 7.630 7.630 3,642 -0.21(-2.67%)
Nov 18, 2005 7.839 7.839 7.839 7.839 0 +0.00(+0.00%)
Nov 17, 2005 7.839 7.839 7.839 7.839 0 +0.00(+0.00%)
Nov 16, 2005 7.839 7.839 7.839 7.839 758 -0.05(-0.60%)
Nov 15, 2005 7.887 7.887 7.887 7.887 252 +0.03(+0.39%)
Nov 14, 2005 7.856 7.856 7.856 7.856 505 +0.00(+0.00%)
Nov 11, 2005 7.856 7.856 7.856 7.856 252 +0.13(+1.65%)
Nov 10, 2005 7.867 7.887 7.729 7.729 6,348 -0.16(-2.00%)
Nov 09, 2005 7.887 7.887 7.887 7.887 0 +0.00(+0.00%)
Nov 08, 2005 7.887 7.887 7.887 7.887 0 +0.00(+0.00%)
Nov 07, 2005 7.887 7.887 7.887 7.887 252 +0.02(+0.25%)
Nov 04, 2005 7.966 7.966 7.867 7.867 1,517 -0.23(-2.88%)
Nov 03, 2005 7.986 8.101 7.986 8.101 505 -0.13(-1.61%)
Nov 02, 2005 8.233 8.233 8.233 8.233 0 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.