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 )

4.130 -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 (%)
Oct 31, 2005 8.243 8.286 8.081 8.233 2,453 -0.19(-2.23%)
Oct 28, 2005 8.006 8.421 8.006 8.421 1,770 +0.22(+2.65%)
Oct 27, 2005 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Oct 26, 2005 8.417 8.417 7.966 8.203 4,383 -0.22(-2.58%)
Oct 25, 2005 8.441 8.441 8.421 8.421 1,011 -0.02(-0.23%)
Oct 24, 2005 8.441 8.441 8.440 8.440 579 +0.08(+0.95%)
Oct 21, 2005 8.360 8.360 8.360 8.360 252 +0.22(+2.66%)
Oct 20, 2005 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Oct 19, 2005 8.144 8.144 8.144 8.144 948 +0.24(+3.00%)
Oct 18, 2005 7.907 7.907 7.907 7.907 695 -0.26(-3.15%)
Oct 17, 2005 8.164 8.164 8.164 8.164 0 +0.00(+0.00%)
Oct 14, 2005 8.164 8.164 8.164 8.164 0 +0.00(+0.00%)
Oct 13, 2005 8.164 8.164 8.164 8.164 0 +0.00(+0.00%)
Oct 12, 2005 7.859 8.397 7.859 8.164 5,564 -0.22(-2.59%)
Oct 11, 2005 8.276 8.381 8.276 8.381 518 +0.03(+0.38%)
Oct 10, 2005 8.350 8.350 8.350 8.350 252 +0.05(+0.57%)
Oct 07, 2005 8.302 8.302 8.302 8.302 505 +0.12(+1.50%)
Oct 06, 2005 8.025 8.180 8.025 8.180 505 -0.02(-0.19%)
Oct 05, 2005 7.749 8.195 7.749 8.195 2,003 +0.57(+7.41%)
Oct 04, 2005 7.630 7.630 7.630 7.630 0 +0.00(+0.00%)
Oct 03, 2005 7.630 7.630 7.630 7.630 252 -0.46(-5.67%)
Sep 30, 2005 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Sep 29, 2005 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Sep 28, 2005 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Sep 27, 2005 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Sep 26, 2005 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Sep 23, 2005 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Sep 22, 2005 8.089 8.089 8.089 8.089 0 -0.06(-0.68%)
Sep 21, 2005 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Sep 20, 2005 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Sep 19, 2005 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Sep 16, 2005 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Sep 15, 2005 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Sep 14, 2005 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Sep 13, 2005 8.144 8.144 8.144 8.144 505 +0.18(+2.28%)
Sep 12, 2005 7.962 7.962 7.962 7.962 0 +0.00(+0.00%)
Sep 09, 2005 7.962 7.962 7.962 7.962 252 -0.06(-0.79%)
Sep 08, 2005 8.025 8.025 8.025 8.025 0 +0.00(+0.00%)
Sep 07, 2005 8.025 8.025 8.025 8.025 0 +0.00(+0.00%)
Sep 06, 2005 8.223 8.223 8.025 8.025 3,675 -0.33(-3.97%)
Sep 02, 2005 8.357 8.357 8.357 8.357 0 +0.00(+0.00%)
Sep 01, 2005 8.199 8.357 8.108 8.357 758 -0.01(-0.07%)
Aug 31, 2005 8.363 8.363 8.363 8.363 0 +0.00(+0.00%)
Aug 30, 2005 8.363 8.363 8.363 8.363 0 +0.00(+0.00%)
Aug 29, 2005 8.363 8.363 8.363 8.363 0 +0.00(+0.00%)
Aug 26, 2005 8.363 8.363 8.363 8.363 0 +0.00(+0.00%)
Aug 25, 2005 8.363 8.363 8.363 8.363 0 +0.00(+0.00%)
Aug 24, 2005 8.363 8.363 8.363 8.363 0 +0.00(+0.00%)
Aug 23, 2005 8.363 8.363 8.363 8.363 505 +0.16(+1.95%)
Aug 22, 2005 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Aug 19, 2005 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Aug 18, 2005 8.203 8.203 8.203 8.203 316 -0.18(-2.12%)
Aug 17, 2005 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Aug 16, 2005 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Aug 15, 2005 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Aug 12, 2005 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Aug 11, 2005 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Aug 10, 2005 8.381 8.381 8.381 8.381 662 +0.08(+0.95%)
Aug 09, 2005 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Aug 08, 2005 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Aug 05, 2005 8.342 8.342 8.302 8.302 5,817 +0.08(+0.96%)
Aug 04, 2005 8.223 8.223 8.223 8.223 0 +0.00(+0.00%)
Aug 03, 2005 8.223 8.223 8.223 8.223 510 -0.18(-2.12%)
Aug 02, 2005 8.401 8.401 8.401 8.401 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.