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 28, 2007 8.378 8.378 8.378 8.378 632 +0.06(+0.74%)
Feb 27, 2007 8.316 8.316 8.316 8.316 0 +0.00(+0.00%)
Feb 26, 2007 8.316 8.316 8.316 8.316 0 +0.00(+0.00%)
Feb 23, 2007 8.316 8.316 8.316 8.316 632 +0.01(+0.17%)
Feb 22, 2007 8.302 8.302 8.302 8.302 210 +0.05(+0.57%)
Feb 21, 2007 8.217 8.255 8.198 8.255 843 -0.12(-1.42%)
Feb 20, 2007 8.373 8.373 8.373 8.373 1,214 +0.12(+1.50%)
Feb 16, 2007 8.468 8.468 8.250 8.250 843 -0.12(-1.47%)
Feb 15, 2007 8.373 8.373 8.373 8.373 210 -0.09(-1.12%)
Feb 14, 2007 8.468 8.468 8.468 8.468 421 +0.00(+0.00%)
Feb 13, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Feb 12, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Feb 09, 2007 8.231 8.468 8.184 8.468 2,744 -0.12(-1.38%)
Feb 08, 2007 8.587 8.587 8.587 8.587 0 +0.00(+0.00%)
Feb 07, 2007 8.587 8.587 8.587 8.587 1,264 +0.07(+0.84%)
Feb 06, 2007 8.516 8.516 8.516 8.516 210 +0.00(+0.06%)
Feb 05, 2007 8.511 8.511 8.511 8.511 0 +0.00(+0.00%)
Feb 02, 2007 8.511 8.511 8.511 8.511 432 +0.00(+0.00%)
Feb 01, 2007 8.516 8.516 8.511 8.511 421 +0.19(+2.22%)
Jan 31, 2007 8.326 8.326 8.326 8.326 0 +0.00(+0.00%)
Jan 30, 2007 8.326 8.328 8.326 8.326 1,897 -0.14(-1.68%)
Jan 29, 2007 8.501 8.501 8.468 8.468 421 +0.26(+3.21%)
Jan 26, 2007 8.204 8.204 8.204 8.204 607 -0.07(-0.89%)
Jan 25, 2007 8.226 8.326 8.226 8.278 1,380 -0.19(-2.24%)
Jan 24, 2007 8.587 8.587 8.463 8.468 1,897 +0.00(+0.00%)
Jan 23, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Jan 22, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Jan 19, 2007 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Jan 18, 2007 8.468 8.468 8.468 8.468 2,396 +0.14(+1.71%)
Jan 17, 2007 8.373 8.373 8.184 8.326 4,000 -0.02(-0.28%)
Jan 16, 2007 8.278 8.350 8.184 8.350 1,043 +0.11(+1.38%)
Jan 12, 2007 8.236 8.236 8.236 8.236 421 +0.00(+0.00%)
Jan 11, 2007 8.184 8.236 8.184 8.236 421 -0.42(-4.88%)
Jan 10, 2007 8.658 8.658 8.658 8.658 0 +0.00(+0.00%)
Jan 09, 2007 8.658 8.658 8.658 8.658 210 -0.05(-0.60%)
Jan 08, 2007 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Jan 05, 2007 8.753 8.753 8.468 8.710 3,170 -0.07(-0.76%)
Jan 04, 2007 8.160 8.777 8.160 8.777 4,582 +0.69(+8.50%)
Jan 03, 2007 8.089 8.089 8.089 8.089 2,236 +0.00(+0.00%)
Dec 29, 2006 8.089 8.089 8.089 8.089 252 +0.02(+0.29%)
Dec 28, 2006 8.065 8.065 8.065 8.065 0 +0.00(+0.00%)
Dec 27, 2006 8.065 8.065 8.065 8.065 3,625 -0.09(-1.16%)
Dec 26, 2006 8.089 8.160 8.089 8.160 2,013 +0.06(+0.76%)
Dec 22, 2006 8.103 8.108 8.089 8.098 7,377 -0.06(-0.76%)
Dec 21, 2006 8.089 8.160 8.089 8.160 4,234 +0.07(+0.88%)
Dec 20, 2006 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Dec 19, 2006 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Dec 18, 2006 8.089 8.089 8.089 8.089 252 +0.00(+0.00%)
Dec 15, 2006 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Dec 14, 2006 8.089 8.089 8.089 8.089 4,460 +0.00(+0.00%)
Dec 13, 2006 8.122 8.122 8.089 8.089 927 +0.00(+0.00%)
Dec 12, 2006 8.089 8.089 8.089 8.089 0 +0.00(+0.00%)
Dec 11, 2006 8.089 8.089 8.089 8.089 421 +0.00(+0.00%)
Dec 08, 2006 8.089 8.089 8.089 8.089 632 +0.00(+0.00%)
Dec 07, 2006 8.089 8.089 8.089 8.089 1,239 +0.00(+0.00%)
Dec 06, 2006 8.089 8.089 8.089 8.089 2,318 +0.00(+0.00%)
Dec 05, 2006 8.089 8.089 8.089 8.089 632 -0.05(-0.65%)
Dec 04, 2006 8.141 8.141 8.141 8.141 210 +0.05(+0.65%)
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.