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, 2023 5.121 5.121 5.121 5.121 594 -0.03(-0.56%)
Oct 30, 2023 5.169 5.237 5.150 5.150 8,866 -0.23(-4.30%)
Oct 27, 2023 5.507 5.507 5.082 5.381 7,093 -0.18(-3.25%)
Oct 26, 2023 5.671 5.671 5.561 5.561 631 -0.15(-2.67%)
Oct 24, 2023 5.714 96 +0.17(+3.04%)
Oct 23, 2023 5.613 5.613 5.546 5.546 1,160 -0.11(-1.88%)
Oct 20, 2023 5.575 5.826 5.575 5.652 4,135 -0.13(-2.23%)
Oct 19, 2023 5.740 5.825 5.730 5.781 1,982 -0.03(-0.43%)
Oct 18, 2023 5.911 6.006 5.806 5.806 2,579 +0.04(+0.66%)
Oct 17, 2023 5.949 5.949 5.768 5.768 4,087 -0.06(-0.98%)
Oct 16, 2023 5.854 5.892 5.797 5.825 5,508 -0.10(-1.61%)
Oct 13, 2023 5.930 5.939 5.844 5.920 2,941 +0.07(+1.14%)
Oct 12, 2023 5.912 5.912 5.778 5.854 2,165 -0.05(-0.81%)
Oct 11, 2023 6.006 6.006 5.901 5.901 907 -0.09(-1.43%)
Oct 10, 2023 5.977 6.129 5.977 5.987 2,633 +0.02(+0.39%)
Oct 09, 2023 5.922 5.987 5.922 5.963 3,691 +0.17(+2.88%)
Oct 06, 2023 5.797 5.892 5.778 5.797 3,468 -0.20(-3.33%)
Oct 05, 2023 6.262 6.262 5.930 5.996 2,785 -0.27(-4.25%)
Oct 04, 2023 6.110 6.262 6.110 6.262 994 +0.18(+2.97%)
Oct 03, 2023 6.300 6.300 5.892 6.082 11,527 -0.29(-4.48%)
Oct 02, 2023 6.367 6.367 6.367 6.367 1,056 +0.32(+5.26%)
Sep 29, 2023 6.319 6.319 6.048 6.048 12,371 -0.31(-4.86%)
Sep 28, 2023 6.357 6.357 6.357 6.357 297 +0.00(+0.00%)
Sep 26, 2023 6.357 305 -0.13(-2.06%)
Sep 25, 2023 6.491 6.491 6.491 6.491 1,379 -0.14(-2.14%)
Sep 22, 2023 6.419 6.654 6.319 6.633 5,003 -0.09(-1.40%)
Sep 21, 2023 6.794 6.794 6.699 6.727 8,557 -0.08(-1.16%)
Sep 20, 2023 6.937 6.937 6.806 6.806 2,018 -0.06(-0.81%)
Sep 19, 2023 6.825 6.880 6.825 6.861 2,066 +0.07(+0.98%)
Sep 15, 2023 6.794 38 +0.00(+0.00%)
Sep 13, 2023 6.794 293 +0.00(+0.00%)
Sep 12, 2023 6.819 6.819 6.794 6.794 2,243 -0.10(-1.38%)
Sep 11, 2023 6.794 6.890 6.794 6.890 679 -0.03(-0.43%)
Sep 08, 2023 6.921 6.975 6.919 6.919 1,563 -0.11(-1.60%)
Sep 07, 2023 6.994 7.032 6.994 7.032 801 +0.15(+2.13%)
Sep 05, 2023 6.886 64 -0.09(-1.28%)
Sep 01, 2023 7.032 7.032 6.937 6.975 7,596 +0.10(+1.38%)
Aug 31, 2023 6.875 6.973 6.875 6.880 3,182 -0.02(-0.30%)
Aug 30, 2023 6.889 6.908 6.882 6.901 6,451 -0.23(-3.17%)
Aug 29, 2023 7.127 7.146 7.127 7.127 30,312 -0.04(-0.53%)
Aug 28, 2023 7.127 7.165 7.127 7.165 5,660 +0.15(+2.17%)
Aug 25, 2023 7.222 7.222 7.013 7.013 1,299 -0.21(-2.89%)
Aug 24, 2023 7.235 7.235 7.222 7.222 969 +0.11(+1.56%)
Aug 23, 2023 7.111 7.111 7.111 7.111 275 -0.35(-4.68%)
Aug 22, 2023 7.343 7.460 7.099 7.460 4,763 +0.05(+0.64%)
Aug 21, 2023 7.412 7.412 7.412 7.412 296 -0.05(-0.64%)
Aug 18, 2023 7.279 7.460 7.279 7.460 2,537 +0.18(+2.48%)
Aug 16, 2023 7.279 89 -0.36(-4.73%)
Aug 15, 2023 7.393 7.640 7.393 7.640 2,657 +0.08(+1.07%)
Aug 14, 2023 7.602 7.640 7.559 7.559 4,487 -0.13(-1.68%)
Aug 11, 2023 7.573 7.697 7.317 7.688 10,847 +0.27(+3.65%)
Aug 10, 2023 7.441 7.441 7.418 7.418 674 -0.28(-3.63%)
Aug 09, 2023 7.137 7.697 7.137 7.697 9,577 +0.37(+5.06%)
Aug 08, 2023 7.412 7.507 7.222 7.327 3,403 -0.14(-1.91%)
Aug 07, 2023 7.251 7.469 7.251 7.469 808 -0.12(-1.63%)
Aug 04, 2023 7.678 7.678 7.099 7.593 1,294 -0.10(-1.36%)
Aug 03, 2023 7.783 7.783 7.602 7.697 1,929 +0.48(+6.58%)
Aug 02, 2023 7.412 7.602 7.222 7.222 4,397 -0.48(-6.17%)
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.