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:

Glen Burnie Bancorp (NQ: GLBZ )

4.080 +0.080 (+2.00%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.322 8.322 8.322 8.322 14 -0.27(-3.12%)
Nov 25, 2014 8.432 8.590 8.590 8.590 6,693 +0.01(+0.16%)
Nov 21, 2014 8.384 8.576 8.576 8.576 873 +0.03(+0.32%)
Nov 20, 2014 8.474 8.611 8.439 8.549 3,962 +0.21(+2.47%)
Nov 19, 2014 8.453 8.645 8.343 8.343 3,696 +0.06(+0.75%)
Nov 18, 2014 8.281 8.281 8.281 8.281 436 +0.03(+0.42%)
Nov 17, 2014 8.281 8.501 8.247 8.247 727 -0.27(-3.23%)
Nov 13, 2014 8.274 8.522 8.522 8.522 49 -0.24(-2.75%)
Nov 12, 2014 8.762 8.762 8.762 8.762 54,871 +0.24(+2.82%)
Nov 10, 2014 8.522 8.522 8.522 8.522 145 -0.06(-0.64%)
Nov 07, 2014 8.577 8.577 8.577 8.577 145 +0.06(+0.65%)
Nov 06, 2014 8.522 8.522 8.522 8.522 145 +0.00(+0.00%)
Nov 05, 2014 8.302 8.522 8.247 8.522 1,891 -0.21(-2.36%)
Oct 30, 2014 8.886 8.728 8.728 8.728 3,637 +0.16(+1.84%)
Oct 29, 2014 8.171 8.570 8.171 8.570 3,637 +0.08(+0.89%)
Oct 28, 2014 7.979 8.577 7.965 8.494 3,329 -0.20(-2.29%)
Oct 24, 2014 8.680 8.693 8.693 8.693 1,164 +0.00(+0.00%)
Oct 22, 2014 8.254 8.693 8.693 8.693 6,548 +0.05(+0.64%)
Oct 21, 2014 8.178 8.638 8.178 8.638 727 +0.01(+0.16%)
Oct 17, 2014 8.563 8.625 8.625 8.625 1,891 +0.30(+3.63%)
Oct 16, 2014 8.322 8.322 8.322 8.322 145 +0.04(+0.50%)
Oct 14, 2014 8.247 8.281 8.281 8.281 74 +0.18(+2.20%)
Oct 13, 2014 8.103 8.103 8.103 8.103 241 +0.06(+0.78%)
Oct 10, 2014 8.041 8.041 8.041 8.041 323 +0.06(+0.78%)
Oct 09, 2014 7.979 7.979 7.979 7.979 231 -0.59(-6.90%)
Oct 07, 2014 8.570 8.570 8.570 8.570 10 +0.00(+0.00%)
Oct 06, 2014 8.570 8.570 8.570 8.570 146 +0.73(+9.29%)
Oct 02, 2014 7.841 7.841 7.841 7.841 145 +0.04(+0.53%)
Oct 01, 2014 7.800 7.800 7.800 7.800 148 -0.87(-10.06%)
Sep 30, 2014 7.731 8.673 7.731 8.673 3,090 +0.87(+11.09%)
Sep 29, 2014 7.999 8.797 7.663 7.807 8,265 +0.25(+3.27%)
Sep 26, 2014 7.560 7.560 7.560 7.560 157 -0.96(-11.29%)
Sep 22, 2014 8.522 8.522 8.522 8.522 10 +0.51(+6.38%)
Sep 19, 2014 7.758 8.044 7.622 8.010 3,546 -0.20(-2.49%)
Sep 18, 2014 8.215 8.215 8.215 8.215 152 -0.31(-3.60%)
Sep 15, 2014 8.522 8.522 8.522 8.522 586 +0.01(+0.08%)
Sep 12, 2014 8.453 8.515 8.453 8.515 701 +0.27(+3.22%)
Sep 11, 2014 8.467 8.617 7.622 8.249 7,576 -0.44(-5.10%)
Sep 10, 2014 8.863 8.726 8.419 8.692 5,252 -0.03(-0.39%)
Sep 09, 2014 8.453 8.726 8.453 8.726 2,961 +0.24(+2.81%)
Sep 08, 2014 8.488 8.488 8.488 8.488 148 +0.07(+0.81%)
Sep 05, 2014 8.419 8.419 8.419 8.419 419 +0.00(+0.00%)
Sep 04, 2014 8.419 8.419 8.419 8.419 146 +0.00(+0.00%)
Sep 03, 2014 8.419 8.419 8.419 8.419 349 -0.07(-0.88%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.