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 30, 2009 4.788 4.788 4.788 4.788 0 +0.00(+0.00%)
Jan 29, 2009 6.086 6.086 4.788 4.788 2,371 -0.05(-1.06%)
Jan 27, 2009 4.748 4.839 4.839 4.839 1,405 -0.09(-1.73%)
Jan 26, 2009 5.266 5.266 4.734 4.924 4,742 -0.52(-9.61%)
Jan 16, 2009 5.448 5.448 5.448 5.448 0 +0.00(+0.00%)
Jan 15, 2009 5.266 5.448 5.266 5.448 351 -0.18(-3.24%)
Jan 14, 2009 5.266 5.630 5.266 5.630 2,016 -0.40(-6.70%)
Jan 13, 2009 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
Jan 12, 2009 5.699 6.034 5.699 6.034 702 -0.20(-3.28%)
Jan 09, 2009 6.239 6.239 6.239 6.239 463 -0.02(-0.36%)
Jan 08, 2009 5.152 6.262 5.152 6.262 2,810 +0.69(+12.36%)
Jan 07, 2009 5.152 5.682 5.152 5.573 11,769 -0.06(-1.01%)
Jan 06, 2009 5.220 5.630 4.981 5.630 3,161 -0.03(-0.60%)
Jan 05, 2009 5.664 5.664 5.664 5.664 175 -0.00(-0.00%)
Jan 02, 2009 5.664 5.682 5.664 5.664 702 -0.56(-9.05%)
Dec 31, 2008 6.217 6.228 6.217 6.228 526 +1.37(+28.10%)
Dec 30, 2008 5.067 5.067 4.628 4.862 1,932 -0.83(-14.60%)
Dec 24, 2008 5.693 5.693 5.693 5.693 0 +0.00(+0.00%)
Dec 23, 2008 6.262 6.262 5.693 5.693 1,405 -0.51(-8.26%)
Dec 22, 2008 5.693 6.205 5.693 6.205 351 +0.51(+9.00%)
Dec 19, 2008 5.693 5.693 5.693 5.693 0 +0.00(+0.00%)
Dec 18, 2008 5.693 5.693 5.693 5.693 175 +0.00(+0.00%)
Dec 17, 2008 5.693 6.262 5.667 5.693 2,666 +0.02(+0.30%)
Dec 16, 2008 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Dec 15, 2008 5.676 5.676 5.676 5.676 196 +0.04(+0.71%)
Dec 12, 2008 5.676 5.676 5.636 5.636 13,525 -0.02(-0.30%)
Dec 11, 2008 5.653 5.653 5.653 5.653 526 +0.10(+1.85%)
Dec 08, 2008 5.551 5.551 5.551 5.551 175 +0.00(+0.00%)
Dec 05, 2008 5.067 5.551 4.953 5.551 2,283 +0.43(+8.33%)
Dec 04, 2008 5.010 5.551 4.981 5.124 2,107 -0.57(-10.00%)
Dec 03, 2008 5.010 5.693 5.010 5.693 351 +0.57(+11.11%)
Nov 26, 2008 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
Nov 25, 2008 5.124 5.124 5.124 5.124 386 +0.00(+0.00%)
Nov 24, 2008 5.124 5.124 5.124 5.124 175 -0.00(-0.02%)
Nov 21, 2008 5.152 5.152 5.124 5.125 2,283 -0.14(-2.68%)
Nov 20, 2008 5.266 5.266 5.266 5.266 175 -0.28(-5.13%)
Nov 19, 2008 5.551 5.551 5.551 5.551 175 -0.12(-2.11%)
Nov 10, 2008 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Nov 07, 2008 5.670 5.670 5.670 5.670 175 +0.52(+10.06%)
Nov 06, 2008 5.152 5.152 5.152 5.152 210 -0.03(-0.55%)
Nov 05, 2008 5.482 5.482 5.181 5.181 2,063 -0.46(-8.17%)
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.