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

- Apartments

Recent Quotes

My Watchlist

Indicators

Glen Burnie Bancorp (NQ: GLBZ )

4.000 +0.100 (+2.56%)

Streaming Delayed Price Updated: 10:53 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.413	8.413	8.413	0	-0.05(-0.58%)
Dec 28, 2017	8.515	8.584	8.409	8.462	7,238	-0.07(-0.84%)
Dec 27, 2017	8.431	8.553	8.431	8.534	1,411	+0.08(+0.98%)
Dec 26, 2017	8.454	8.644	8.447	8.451	8,509	-0.15(-1.73%)
Dec 22, 2017	8.713	8.713	8.599	8.599	3,195	-0.08(-0.87%)
Dec 21, 2017	8.713	8.713	8.637	8.675	641	+0.03(+0.30%)
Dec 20, 2017	8.637	8.649	8.637	8.649	396	+0.05(+0.58%)
Dec 18, 2017		8.599	8.599	8.599	261	+0.08(+0.89%)
Dec 15, 2017	8.523	8.530	8.523	8.523	1,964	+0.08(+0.90%)
Dec 14, 2017	8.553	8.637	8.416	8.447	6,306	-0.05(-0.54%)
Dec 13, 2017	8.371	8.515	8.371	8.492	3,779	-0.04(-0.45%)
Dec 12, 2017	8.351	8.530	8.351	8.530	1,688	+0.11(+1.33%)
Dec 11, 2017	8.477	8.500	8.393	8.419	11,476	-0.02(-0.24%)
Dec 08, 2017	8.675	8.675	8.378	8.439	2,902	-0.17(-1.95%)
Dec 07, 2017	8.606	8.606	8.606	8.606	402	+0.08(+0.98%)
Dec 04, 2017		8.523	8.523	8.523	61	+0.00(+0.00%)
Dec 01, 2017	8.644	8.644	8.523	8.523	9,197	-0.11(-1.32%)
Nov 29, 2017		8.637	8.637	8.637	6	+0.11(+1.34%)
Nov 28, 2017	8.523	8.523	8.523	8.523	445	-0.05(-0.53%)
Nov 27, 2017	8.565	8.597	8.565	8.568	960	-0.07(-0.79%)
Nov 24, 2017	8.637	8.637	8.637	8.637	222	+0.06(+0.67%)
Nov 22, 2017	8.544	8.637	8.544	8.580	23,566	+0.06(+0.67%)
Nov 21, 2017	8.523	8.597	8.523	8.523	5,014	-0.04(-0.50%)
Nov 20, 2017	8.601	8.601	8.530	8.565	2,382	-0.04(-0.45%)
Nov 17, 2017	8.604	8.604	8.604	8.604	768	+0.07(+0.87%)
Nov 16, 2017	8.626	8.626	8.530	8.530	7,001	+0.01(+0.09%)
Nov 15, 2017	8.523	8.565	8.523	8.523	3,138	-0.03(-0.39%)
Nov 09, 2017		8.556	8.556	8.556	69	+0.03(+0.39%)
Nov 08, 2017	8.698	8.768	8.523	8.523	5,069	-0.14(-1.58%)
Nov 07, 2017	8.530	8.660	8.530	8.660	3,458	-0.09(-1.04%)
Nov 06, 2017	8.837	8.837	8.751	8.751	717	+0.21(+2.50%)
Nov 03, 2017	8.378	8.567	8.332	8.538	35,344	-0.06(-0.70%)
Nov 01, 2017		8.598	8.598	8.598	9	+0.26(+3.17%)
Oct 31, 2017	8.332	8.334	8.332	8.334	2,276	+0.00(+0.02%)
Oct 30, 2017	8.374	8.374	8.332	8.332	1,262	+0.11(+1.32%)
Oct 27, 2017	8.224	8.224	8.224	8.224	494	-0.21(-2.46%)
Oct 26, 2017	8.355	8.599	8.355	8.431	611	+0.01(+0.11%)
Oct 25, 2017	8.104	8.565	8.066	8.422	9,317	+0.39(+4.91%)
Oct 24, 2017	8.066	8.119	8.028	8.028	10,728	-0.11(-1.40%)
Oct 23, 2017	8.150	8.150	8.142	8.142	1,240	+0.00(+0.00%)
Oct 20, 2017	8.081	8.142	8.081	8.142	3,222	+0.14(+1.71%)
Oct 19, 2017	8.005	8.005	8.005	8.005	2,173	-0.10(-1.21%)
Oct 18, 2017	8.103	8.103	8.103	8.103	1,756	+0.11(+1.42%)
Oct 17, 2017	8.246	8.521	7.952	7.990	17,963	+0.04(+0.47%)
Oct 16, 2017	7.991	8.096	7.952	7.952	15,443	-0.04(-0.47%)
Oct 13, 2017	8.060	8.060	7.990	7.990	6,393	-0.04(-0.47%)
Oct 12, 2017	8.028	8.028	8.028	8.028	220	-0.08(-1.01%)
Oct 11, 2017	8.110	8.110	8.110	8.110	419	+0.08(+1.03%)
Oct 10, 2017	7.990	8.072	7.990	8.028	4,606	+0.02(+0.19%)
Oct 09, 2017	8.005	8.044	7.990	8.013	7,045	-0.10(-1.21%)
Oct 06, 2017	8.209	8.326	8.103	8.111	11,146	-0.03(-0.37%)
Oct 05, 2017	8.231	8.262	8.141	8.141	3,572	-0.02(-0.18%)
Oct 04, 2017	8.216	8.216	8.148	8.156	4,408	+0.05(+0.65%)
Oct 03, 2017	8.141	8.141	8.103	8.103	688	-0.04(-0.46%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Glen Burnie Bancorp (NQ: GLBZ )

Historical Prices