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 (%)
Mar 31, 2005 8.302 8.302 8.302 8.302 3,720 -0.07(-0.87%)
Mar 30, 2005 8.375 8.375 8.375 8.375 252 -0.00(-0.02%)
Mar 29, 2005 8.377 8.377 8.377 8.377 0 +0.00(+0.00%)
Mar 28, 2005 8.377 8.377 8.377 8.377 379 -0.00(-0.05%)
Mar 24, 2005 8.389 8.389 8.381 8.381 2,529 +0.05(+0.57%)
Mar 23, 2005 8.334 8.334 8.334 8.334 0 +0.00(+0.00%)
Mar 22, 2005 8.334 8.334 8.334 8.334 0 +0.00(+0.00%)
Mar 21, 2005 8.361 8.361 8.334 8.334 2,428 -0.17(-1.99%)
Mar 18, 2005 8.503 8.503 8.503 8.503 0 +0.00(+0.00%)
Mar 17, 2005 8.579 8.579 8.503 8.503 11,635 +0.10(+1.22%)
Mar 16, 2005 8.361 8.401 8.342 8.401 10,370 -0.05(-0.61%)
Mar 15, 2005 8.452 8.452 8.452 8.452 0 +0.00(+0.00%)
Mar 14, 2005 8.460 8.460 8.452 8.452 2,225 -0.14(-1.67%)
Mar 11, 2005 8.595 8.595 8.595 8.595 0 +0.00(+0.00%)
Mar 10, 2005 8.595 8.595 8.595 8.595 505 +0.14(+1.60%)
Mar 09, 2005 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Mar 08, 2005 8.460 8.460 8.460 8.460 0 +0.00(+0.00%)
Mar 07, 2005 8.460 8.460 8.460 8.460 252 -0.02(-0.28%)
Mar 04, 2005 8.484 8.484 8.484 8.484 758 +0.00(+0.00%)
Mar 03, 2005 8.604 8.604 8.484 8.484 3,288 -0.06(-0.74%)
Mar 02, 2005 8.547 8.547 8.547 8.547 252 -0.07(-0.78%)
Mar 01, 2005 8.614 8.614 8.614 8.614 505 +0.06(+0.69%)
Feb 28, 2005 8.555 8.555 8.555 8.555 0 +0.00(+0.00%)
Feb 25, 2005 8.611 8.611 8.527 8.555 5,058 +0.13(+1.50%)
Feb 24, 2005 8.520 8.591 8.429 8.429 21,601 -0.23(-2.60%)
Feb 23, 2005 8.654 8.654 8.654 8.654 1,644 +0.02(+0.18%)
Feb 22, 2005 8.520 8.638 8.520 8.638 12,700 -0.22(-2.46%)
Feb 18, 2005 8.658 8.856 8.595 8.856 11,435 +0.24(+2.75%)
Feb 17, 2005 8.618 8.618 8.618 8.618 0 +0.00(+0.00%)
Feb 16, 2005 9.298 9.298 8.571 8.618 41,556 -0.36(-4.01%)
Feb 15, 2005 9.144 9.247 8.978 8.978 16,593 -0.29(-3.11%)
Feb 14, 2005 9.267 9.267 9.267 9.267 0 +0.00(+0.00%)
Feb 11, 2005 9.192 9.267 9.192 9.267 758 -0.01(-0.13%)
Feb 10, 2005 9.279 9.279 9.279 9.279 0 +0.00(+0.00%)
Feb 09, 2005 9.322 9.322 9.279 9.279 1,264 -0.01(-0.13%)
Feb 08, 2005 9.196 9.350 9.196 9.290 13,165 +0.00(+0.00%)
Feb 07, 2005 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Feb 04, 2005 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Feb 03, 2005 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Feb 02, 2005 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Feb 01, 2005 9.290 9.290 9.200 9.290 3,541 -0.00(-0.04%)
Jan 31, 2005 9.401 9.401 9.294 9.294 2,124 -0.25(-2.61%)
Jan 28, 2005 9.547 9.547 9.544 9.544 505 -0.02(-0.25%)
Jan 27, 2005 9.567 9.567 9.567 9.567 0 +0.00(+0.00%)
Jan 26, 2005 9.567 9.567 9.567 9.567 0 +0.00(+0.00%)
Jan 25, 2005 9.567 9.567 9.567 9.567 0 +0.00(+0.00%)
Jan 24, 2005 9.567 9.567 9.567 9.567 0 +0.00(+0.00%)
Jan 21, 2005 9.567 9.567 9.567 9.567 505 +0.15(+1.55%)
Jan 20, 2005 9.381 9.425 9.381 9.421 4,300 -0.16(-1.69%)
Jan 19, 2005 9.488 9.583 9.488 9.583 1,770 +0.00(+0.00%)
Jan 18, 2005 9.583 9.583 9.583 9.583 0 +0.00(+0.00%)
Jan 14, 2005 9.488 9.583 9.488 9.583 4,300 +0.09(+0.96%)
Jan 13, 2005 9.492 9.492 9.492 9.492 0 +0.00(+0.00%)
Jan 12, 2005 9.492 9.492 9.492 9.492 0 +0.00(+0.00%)
Jan 11, 2005 9.492 9.492 9.492 9.492 0 +0.00(+0.00%)
Jan 10, 2005 9.437 9.492 9.437 9.492 758 +0.02(+0.25%)
Jan 07, 2005 9.437 9.469 9.437 9.469 505 -0.12(-1.23%)
Jan 06, 2005 9.587 9.587 9.587 9.587 2,276 -0.02(-0.16%)
Jan 05, 2005 9.429 9.603 9.429 9.603 2,023 -0.00(-0.04%)
Jan 04, 2005 9.607 9.607 9.607 9.607 252 -0.04(-0.37%)
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.