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 (%)
May 31, 2024 4.256 4.380 4.060 4.300 13,821 +0.05(+1.18%)
May 30, 2024 4.390 4.390 4.250 4.250 10,083 +0.00(+0.00%)
May 29, 2024 4.330 4.430 4.050 4.250 12,894 -0.15(-3.40%)
May 28, 2024 4.409 4.590 4.390 4.399 4,999 -0.07(-1.58%)
May 24, 2024 4.300 4.470 4.250 4.470 44,333 +0.36(+8.88%)
May 23, 2024 4.350 4.570 3.740 4.105 27,054 -0.20(-4.75%)
May 22, 2024 4.729 4.729 4.000 4.310 15,909 -0.34(-7.31%)
May 21, 2024 4.900 4.900 4.650 4.650 5,545 -0.16(-3.33%)
May 20, 2024 4.965 4.965 4.810 4.810 486 -0.04(-0.92%)
May 17, 2024 5.000 5.000 4.700 4.855 1,229 +0.11(+2.21%)
May 16, 2024 5.010 5.140 4.750 4.750 4,268 -0.27(-5.38%)
May 15, 2024 5.170 5.168 5.020 5.020 1,197 -0.01(-0.20%)
May 14, 2024 5.160 5.208 5.000 5.030 4,732 -0.14(-2.71%)
May 13, 2024 5.300 5.363 5.160 5.170 12,479 -0.28(-5.16%)
May 10, 2024 5.450 5.451 5.260 5.451 3,942 -0.05(-0.89%)
May 09, 2024 5.500 5.500 5.400 5.500 15,980 +0.10(+1.85%)
May 08, 2024 5.325 5.400 5.325 5.400 14,993 +0.25(+4.85%)
May 07, 2024 5.350 5.350 5.025 5.150 7,053 -0.15(-2.83%)
May 06, 2024 5.350 5.600 5.150 5.300 11,246 +0.10(+1.92%)
May 03, 2024 5.110 5.200 5.110 5.200 3,061 +0.03(+0.58%)
May 02, 2024 5.240 5.270 4.850 5.170 1,836 +0.18(+3.61%)
May 01, 2024 4.850 5.250 4.850 4.990 4,380 +0.05(+1.01%)
Apr 30, 2024 4.900 4.940 4.900 4.940 2,987 -0.05(-1.00%)
Apr 29, 2024 5.000 5.010 4.670 4.990 14,786 -0.04(-0.80%)
Apr 26, 2024 5.000 5.270 5.000 5.030 2,724 -0.25(-4.73%)
Apr 25, 2024 5.280 5.280 5.280 5.280 128 -0.07(-1.31%)
Apr 24, 2024 5.350 5.350 5.350 5.350 231 +0.32(+6.36%)
Apr 23, 2024 5.080 5.310 5.030 5.030 4,705 -0.17(-3.36%)
Apr 22, 2024 5.148 5.205 5.148 5.205 1,148 -0.02(-0.38%)
Apr 19, 2024 5.000 5.225 5.000 5.225 5,663 +0.22(+4.50%)
Apr 18, 2024 5.000 5.000 5.000 5.000 1,936 -0.06(-1.28%)
Apr 17, 2024 5.098 5.172 5.029 5.065 6,779 +0.04(+0.70%)
Apr 16, 2024 5.098 5.123 5.020 5.029 2,709 -0.08(-1.54%)
Apr 15, 2024 5.216 5.235 5.108 5.108 859 -0.09(-1.64%)
Apr 12, 2024 5.059 5.235 5.059 5.193 1,964 -0.05(-0.99%)
Apr 11, 2024 5.225 5.245 5.216 5.245 6,474 +0.25(+4.90%)
Apr 10, 2024 5.000 5.000 4.951 5.000 1,243 +0.08(+1.59%)
Apr 09, 2024 5.147 5.245 4.922 4.922 6,137 -0.27(-5.28%)
Apr 08, 2024 5.245 5.294 5.196 5.196 2,736 +0.00(+0.00%)
Apr 05, 2024 5.196 5.196 5.196 5.196 10,427 +0.04(+0.76%)
Apr 04, 2024 5.333 5.333 5.098 5.157 20,288 -0.07(-1.26%)
Apr 03, 2024 5.343 5.343 5.127 5.223 661 -0.09(-1.71%)
Apr 02, 2024 5.221 5.314 5.221 5.314 982 +0.01(+0.18%)
Apr 01, 2024 5.343 5.343 5.147 5.304 4,545 -0.07(-1.28%)
Mar 28, 2024 5.392 5.392 5.353 5.373 2,589 +0.05(+0.92%)
Mar 26, 2024 5.324 295 +0.03(+0.56%)
Mar 25, 2024 5.373 5.373 5.250 5.294 842 -0.08(-1.46%)
Mar 22, 2024 5.539 5.539 5.373 5.373 2,518 -0.36(-6.32%)
Mar 20, 2024 5.735 138 +0.10(+1.74%)
Mar 19, 2024 5.853 5.853 5.637 5.637 2,299 +0.13(+2.31%)
Mar 18, 2024 5.549 5.618 5.510 5.510 2,158 -0.14(-2.43%)
Mar 15, 2024 5.931 5.931 5.647 5.647 980 -0.24(-4.00%)
Mar 14, 2024 5.931 5.931 5.882 5.882 2,978 -0.04(-0.66%)
Mar 13, 2024 6.078 6.176 5.922 5.922 2,580 -0.23(-3.74%)
Mar 12, 2024 6.216 6.216 6.127 6.152 9,603 +0.02(+0.40%)
Mar 11, 2024 6.275 6.275 6.127 6.127 4,658 -0.15(-2.34%)
Mar 08, 2024 6.275 6.275 6.275 6.275 1,411 -0.03(-0.46%)
Mar 07, 2024 6.184 6.304 6.184 6.304 4,316 +0.17(+2.71%)
Mar 06, 2024 6.137 6.196 6.127 6.137 6,033 -0.14(-2.19%)
Mar 05, 2024 6.431 6.431 6.275 6.275 1,545 -0.17(-2.59%)
Mar 04, 2024 5.980 6.461 5.922 6.441 3,930 -0.02(-0.30%)
Mar 01, 2024 6.471 6.471 6.093 6.461 2,116 +0.38(+6.29%)
Feb 29, 2024 6.167 6.216 6.078 6.078 5,095 -0.06(-0.96%)
Feb 28, 2024 6.137 6.137 6.137 6.137 230 -0.33(-5.15%)
Feb 27, 2024 6.167 6.471 6.098 6.471 2,350 +0.00(+0.00%)
Feb 26, 2024 6.451 6.618 6.451 6.471 1,157 +0.15(+2.33%)
Feb 22, 2024 6.324 131 +0.17(+2.71%)
Feb 21, 2024 6.186 6.186 6.127 6.157 2,547 +0.05(+0.80%)
Feb 20, 2024 6.059 6.108 6.059 6.108 1,686 -0.12(-1.89%)
Feb 16, 2024 6.255 6.324 6.225 6.225 3,190 -0.32(-4.85%)
Feb 14, 2024 6.543 220 +0.48(+7.99%)
Feb 13, 2024 6.069 6.069 6.059 6.059 2,301 -0.36(-5.65%)
Feb 12, 2024 6.618 6.618 6.422 6.422 880 -0.33(-4.93%)
Feb 09, 2024 6.755 6.755 6.078 6.755 1,662 -0.04(-0.55%)
Feb 08, 2024 6.755 6.792 6.755 6.792 4,078 +0.09(+1.29%)
Feb 07, 2024 6.706 6.706 6.706 6.706 379 +0.11(+1.63%)
Feb 06, 2024 6.578 6.816 6.569 6.598 2,563 -0.26(-3.80%)
Feb 02, 2024 6.858 125 +0.08(+1.24%)
Feb 01, 2024 6.951 6.951 6.686 6.775 3,519 -0.18(-2.54%)
Jan 31, 2024 6.765 6.951 6.618 6.951 10,228 +0.16(+2.35%)
Jan 30, 2024 6.574 6.791 6.574 6.791 8,350 +0.12(+1.87%)
Jan 29, 2024 6.618 6.960 6.618 6.667 5,568 +0.16(+2.47%)
Jan 26, 2024 6.506 6.506 6.506 6.506 622 -0.16(-2.34%)
Jan 25, 2024 6.618 6.661 6.618 6.661 6,694 +0.04(+0.66%)
Jan 24, 2024 6.490 6.639 6.471 6.618 4,919 +0.13(+1.96%)
Jan 23, 2024 6.618 6.735 6.422 6.490 11,881 +0.07(+1.07%)
Jan 22, 2024 6.706 6.814 6.422 6.422 4,474 -0.17(-2.60%)
Jan 19, 2024 6.216 6.593 6.216 6.593 3,863 -0.06(-0.88%)
Jan 18, 2024 6.637 6.715 6.473 6.652 29,794 +0.32(+5.11%)
Jan 17, 2024 6.183 6.613 6.183 6.328 28,491 -0.09(-1.35%)
Jan 16, 2024 6.454 6.918 6.162 6.415 32,081 +0.01(+0.15%)
Jan 12, 2024 6.125 6.435 6.125 6.406 2,847 +0.31(+5.07%)
Jan 11, 2024 6.067 6.106 5.990 6.096 7,542 +0.11(+1.77%)
Jan 10, 2024 5.971 6.096 5.971 5.990 21,554 +0.00(+0.00%)
Jan 09, 2024 5.913 6.174 5.913 5.990 11,489 +0.10(+1.64%)
Jan 08, 2024 5.942 5.980 5.894 5.894 5,925 -0.06(-0.97%)
Jan 05, 2024 5.922 5.982 5.922 5.952 3,186 +0.17(+2.90%)
Jan 04, 2024 5.952 5.961 5.784 5.784 1,312 +0.08(+1.46%)
Jan 03, 2024 5.797 5.797 5.700 5.700 17,828 +0.00(+0.00%)
Jan 02, 2024 5.797 5.816 5.700 5.700 13,953 -0.10(-1.67%)
Dec 29, 2023 5.662 5.797 5.662 5.797 22,771 -0.02(-0.35%)
Dec 28, 2023 6.013 6.013 5.817 5.817 4,021 +0.17(+2.92%)
Dec 27, 2023 5.700 5.864 5.652 5.652 2,625 -0.03(-0.60%)
Dec 26, 2023 5.686 5.686 5.686 5.686 120 -0.07(-1.26%)
Dec 22, 2023 5.768 5.807 5.758 5.758 1,928 +0.02(+0.40%)
Dec 21, 2023 5.760 5.775 5.686 5.736 2,013 -0.03(-0.56%)
Dec 20, 2023 5.623 5.768 5.604 5.768 1,174 +0.16(+2.93%)
Dec 19, 2023 5.401 5.604 5.318 5.604 3,327 +0.20(+3.76%)
Dec 18, 2023 5.391 5.410 5.391 5.401 9,804 +0.11(+2.01%)
Dec 15, 2023 5.410 5.459 5.295 5.295 1,752 -0.14(-2.57%)
Dec 14, 2023 5.121 5.434 5.092 5.434 10,647 +0.48(+9.64%)
Dec 13, 2023 5.121 5.217 4.956 4.956 11,251 -0.16(-3.21%)
Dec 12, 2023 5.053 5.148 5.053 5.121 671 +0.02(+0.38%)
Dec 11, 2023 5.179 5.217 5.014 5.101 8,775 -0.12(-2.22%)
Dec 08, 2023 5.314 5.324 5.217 5.217 2,784 -0.14(-2.70%)
Dec 07, 2023 5.427 5.427 5.352 5.362 1,891 +0.14(+2.78%)
Dec 06, 2023 5.265 5.265 5.217 5.217 3,093 -0.05(-0.92%)
Dec 05, 2023 5.381 5.437 5.217 5.266 3,557 +0.14(+2.64%)
Dec 04, 2023 5.272 5.272 5.130 5.130 1,205 -0.22(-4.15%)
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.