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 (%)
Oct 31, 2018 9.787 9.787 9.700 9.700 4,098 +0.12(+1.23%)
Oct 30, 2018 9.583 9.583 9.582 2 -0.00(-0.01%)
Oct 29, 2018 9.606 9.629 9.560 9.583 5,082 +0.33(+3.58%)
Oct 25, 2018 9.251 9.251 9.251 0 -0.20(-2.08%)
Oct 24, 2018 9.448 9.448 9.448 73 +0.00(+0.00%)
Oct 23, 2018 9.409 9.803 9.409 9.448 2,711 +0.12(+1.27%)
Oct 22, 2018 9.330 9.330 9.330 9.330 702 -0.05(-0.50%)
Oct 19, 2018 9.377 9.377 9.377 9.377 1,016 +0.22(+2.41%)
Oct 18, 2018 9.173 9.173 9.157 9.157 531 -0.54(-5.54%)
Oct 17, 2018 9.694 9.694 9.694 9.694 1,042 +0.08(+0.80%)
Oct 16, 2018 9.617 9.617 9.617 9.617 303 +0.05(+0.56%)
Oct 15, 2018 9.563 9.563 9.563 122 +0.00(+0.00%)
Oct 12, 2018 9.711 9.711 9.563 9.563 640 -0.37(-3.77%)
Oct 11, 2018 9.396 9.938 9.396 9.938 1,026 +0.37(+3.92%)
Oct 10, 2018 9.563 9.563 9.563 9.563 269 -0.05(-0.49%)
Oct 09, 2018 9.524 9.680 9.524 9.610 1,184 +0.11(+1.15%)
Oct 08, 2018 9.469 9.501 9.469 9.501 864 -0.23(-2.41%)
Oct 05, 2018 9.735 9.735 9.735 9.735 128 -0.25(-2.50%)
Oct 04, 2018 9.758 9.985 9.758 9.985 3,878 +0.03(+0.29%)
Oct 03, 2018 9.956 9.956 9.956 9.956 140 -0.03(-0.32%)
Oct 02, 2018 10.30 10.34 9.953 9.987 5,915 -0.04(-0.38%)
Oct 01, 2018 9.524 10.03 9.368 10.03 5,577 +0.45(+4.67%)
Sep 28, 2018 9.602 9.602 9.563 9.579 5,123 -0.05(-0.52%)
Sep 27, 2018 10.01 10.05 9.629 9.629 2,610 +0.06(+0.60%)
Sep 26, 2018 9.807 9.807 9.571 9.571 3,112 -0.15(-1.53%)
Sep 25, 2018 9.540 9.828 9.330 9.719 7,379 +0.09(+0.89%)
Sep 24, 2018 9.719 9.841 9.633 9.633 818 -0.43(-4.27%)
Sep 21, 2018 9.844 10.06 9.477 10.06 1,280 +0.00(+0.00%)
Sep 20, 2018 9.891 10.25 9.368 10.06 14,604 +0.25(+2.55%)
Sep 19, 2018 9.696 9.813 9.547 9.813 3,681 +0.29(+3.03%)
Sep 18, 2018 9.844 10.11 9.251 9.524 6,156 -0.32(-3.28%)
Sep 17, 2018 9.758 9.847 9.758 9.847 3,138 -0.25(-2.52%)
Sep 14, 2018 10.11 10.11 10.10 10.10 512 -0.01(-0.08%)
Sep 13, 2018 10.07 10.11 10.07 10.11 2,116 +0.30(+3.11%)
Sep 12, 2018 9.808 9.808 9.805 208 -0.00(-0.03%)
Sep 11, 2018 9.818 9.818 9.808 9.808 9,329 +0.05(+0.51%)
Sep 10, 2018 9.747 9.875 9.689 9.758 4,619 +0.12(+1.21%)
Sep 07, 2018 9.438 9.664 9.134 9.641 4,483 +0.18(+1.89%)
Sep 06, 2018 9.913 10.11 9.462 9.462 3,345 -0.23(-2.33%)
Sep 05, 2018 9.642 9.688 9.484 9.688 2,732 -0.23(-2.28%)
Sep 04, 2018 9.914 9.914 9.914 85 +0.00(+0.00%)
Aug 31, 2018 9.914 9.914 9.914 0 +0.43(+4.53%)
Aug 30, 2018 9.477 9.485 9.477 9.485 917 +0.00(+0.00%)
Aug 29, 2018 9.855 9.914 9.461 9.485 6,817 -0.35(-3.57%)
Aug 28, 2018 9.836 9.836 9.836 29 +0.00(+0.00%)
Aug 27, 2018 9.711 9.914 9.711 9.836 3,344 +0.12(+1.29%)
Aug 24, 2018 9.711 9.711 9.711 9.711 128 -0.04(-0.41%)
Aug 23, 2018 9.868 9.868 9.751 9.751 1,078 -0.20(-2.03%)
Aug 22, 2018 9.953 9.953 9.953 46 +0.00(+0.00%)
Aug 21, 2018 9.953 9.953 9.953 9.953 596 -0.04(-0.39%)
Aug 20, 2018 9.992 9.992 9.992 9.992 413 -0.12(-1.16%)
Aug 17, 2018 10.11 10.11 10.11 58 +0.00(+0.00%)
Aug 16, 2018 10.11 10.11 10.11 51 +0.00(+0.00%)
Aug 15, 2018 10.11 10.11 10.11 10.11 530 +0.35(+3.60%)
Aug 14, 2018 9.688 9.758 9.563 9.758 5,334 -0.16(-1.57%)
Aug 13, 2018 9.477 9.914 9.360 9.914 3,836 -0.20(-1.93%)
Aug 10, 2018 10.11 10.11 10.11 10.11 640 -0.20(-1.89%)
Aug 09, 2018 9.719 10.58 9.719 10.30 4,988 +0.68(+7.06%)
Aug 08, 2018 9.627 9.627 9.625 66 -0.00(-0.01%)
Aug 07, 2018 9.758 9.758 9.627 9.627 3,908 -0.13(-1.31%)
Aug 06, 2018 9.754 9.754 9.754 9.754 180 +0.04(+0.44%)
Aug 03, 2018 9.477 10.07 9.446 9.711 19,086 -0.12(-1.27%)
Aug 02, 2018 9.758 9.992 9.524 9.836 7,598 +0.08(+0.80%)
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.