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 (%)
Feb 27, 2004 10.08 10.42 10.08 10.42 1,264 +0.14(+1.35%)
Feb 26, 2004 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Feb 25, 2004 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Feb 24, 2004 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Feb 23, 2004 10.28 10.28 10.28 10.28 758 +0.20(+1.96%)
Feb 20, 2004 10.27 10.27 10.08 10.08 2,529 -0.20(-1.92%)
Feb 19, 2004 10.26 10.28 10.26 10.28 2,529 +0.03(+0.27%)
Feb 18, 2004 10.66 10.68 10.25 10.25 1,770 -0.13(-1.22%)
Feb 17, 2004 10.28 10.38 10.28 10.38 4,047 +0.09(+0.85%)
Feb 13, 2004 10.29 10.29 10.29 10.29 252 -0.19(-1.81%)
Feb 12, 2004 9.994 10.48 9.903 10.48 15,429 +0.49(+4.87%)
Feb 11, 2004 9.884 9.994 9.884 9.994 5,311 +0.03(+0.32%)
Feb 10, 2004 9.508 9.963 9.508 9.963 19,223 +0.43(+4.56%)
Feb 09, 2004 9.599 9.599 9.528 9.528 1,517 -0.08(-0.82%)
Feb 06, 2004 9.607 9.686 9.607 9.607 3,794 +0.00(+0.00%)
Feb 05, 2004 9.607 9.607 9.607 9.607 505 +0.00(+0.00%)
Feb 04, 2004 9.607 9.607 9.607 9.607 0 +0.00(+0.00%)
Feb 03, 2004 9.607 9.607 9.607 9.607 0 +0.00(+0.00%)
Feb 02, 2004 9.741 9.741 9.607 9.607 1,770 -0.15(-1.58%)
Jan 30, 2004 9.761 9.761 9.761 9.761 252 +0.15(+1.60%)
Jan 29, 2004 9.607 9.607 9.607 9.607 1,011 -0.15(-1.58%)
Jan 28, 2004 9.761 9.761 9.761 9.761 252 +0.15(+1.60%)
Jan 27, 2004 9.765 9.765 9.607 9.607 5,817 -0.16(-1.62%)
Jan 26, 2004 9.654 9.765 9.627 9.765 6,070 +0.12(+1.22%)
Jan 23, 2004 9.647 9.647 9.647 9.647 758 -0.12(-1.20%)
Jan 22, 2004 9.646 9.765 9.646 9.765 6,070 +0.12(+1.23%)
Jan 21, 2004 9.647 9.745 9.646 9.646 2,023 +0.00(+0.00%)
Jan 20, 2004 9.646 9.804 9.646 9.646 6,576 +0.00(+0.00%)
Jan 16, 2004 9.646 9.646 9.646 9.646 1,517 -0.16(-1.61%)
Jan 15, 2004 9.804 9.804 9.804 9.804 0 +0.00(+0.00%)
Jan 14, 2004 9.804 9.804 9.804 9.804 0 +0.00(+0.00%)
Jan 13, 2004 9.804 9.804 9.804 9.804 2,529 -0.02(-0.20%)
Jan 12, 2004 9.824 9.824 9.824 9.824 252 +0.18(+1.84%)
Jan 09, 2004 9.646 9.646 9.646 9.646 2,529 +0.02(+0.16%)
Jan 08, 2004 9.884 9.884 9.627 9.630 4,171 +0.00(+0.04%)
Jan 07, 2004 9.627 9.627 9.627 9.627 0 +0.00(+0.00%)
Jan 06, 2004 9.745 9.745 9.627 9.627 11,888 -0.26(-2.60%)
Jan 05, 2004 10.08 10.10 9.884 9.884 8,094 -0.22(-2.15%)
Jan 02, 2004 10.26 10.28 10.08 10.10 5,564 +0.02(+0.20%)
Dec 31, 2003 9.903 10.08 9.884 10.08 9,864 -0.13(-1.29%)
Dec 30, 2003 9.851 10.27 9.781 10.21 37,948 +0.41(+4.20%)
Dec 29, 2003 9.818 9.900 9.623 9.801 21,872 +0.21(+2.24%)
Dec 26, 2003 9.297 9.587 9.225 9.587 9,713 +0.36(+3.92%)
Dec 24, 2003 9.225 9.225 9.225 9.225 2,428 +0.00(+0.00%)
Dec 23, 2003 9.060 9.284 8.994 9.225 23,454 +0.16(+1.82%)
Dec 22, 2003 8.994 9.060 8.994 9.060 8,802 +0.08(+0.92%)
Dec 19, 2003 8.978 8.978 8.978 8.978 1,214 +0.00(+0.00%)
Dec 18, 2003 9.142 9.142 8.977 8.978 9,965 -0.08(-0.91%)
Dec 17, 2003 8.777 9.182 8.777 9.060 18,333 +0.30(+3.38%)
Dec 16, 2003 8.813 8.902 8.632 8.763 32,366 -0.07(-0.78%)
Dec 15, 2003 8.895 8.895 8.823 8.833 1,214 -0.06(-0.70%)
Dec 12, 2003 8.889 8.895 8.889 8.895 607 +0.16(+1.89%)
Dec 11, 2003 8.730 8.730 8.730 8.730 0 +0.00(+0.00%)
Dec 10, 2003 8.862 8.895 8.730 8.730 4,207 -0.16(-1.85%)
Dec 09, 2003 8.895 8.895 8.895 8.895 303 +0.42(+4.93%)
Dec 08, 2003 8.477 8.477 8.477 8.477 3,035 -0.42(-4.70%)
Dec 05, 2003 8.806 8.806 8.806 8.895 0 +0.09(+1.01%)
Dec 04, 2003 8.730 8.806 8.730 8.806 2,883 +0.08(+0.87%)
Dec 03, 2003 8.526 8.730 8.461 8.730 4,288 +0.14(+1.69%)
Dec 02, 2003 8.523 8.721 8.477 8.585 20,033 +0.10(+1.20%)
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.