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, 2008 6.382 6.382 6.382 6.382 0 +0.00(+0.00%)
Mar 28, 2008 7.287 7.287 6.382 6.382 526 -0.89(-12.28%)
Mar 27, 2008 7.344 7.384 7.276 7.276 2,151 +0.54(+8.03%)
Mar 26, 2008 7.589 7.851 6.661 6.735 10,451 -0.85(-11.19%)
Mar 25, 2008 6.376 7.583 6.376 7.583 7,728 +1.32(+21.09%)
Mar 24, 2008 6.262 6.262 6.262 6.262 1,053 +0.00(+0.00%)
Mar 21, 2008 6.262 6.262 6.262 6.262 175 +0.00(+0.00%)
Mar 20, 2008 6.262 6.262 6.262 6.262 175 -0.00(-0.00%)
Mar 19, 2008 6.262 6.427 6.262 6.262 1,826 -0.17(-2.65%)
Mar 18, 2008 6.433 6.433 6.262 6.433 11,781 +0.00(+0.00%)
Mar 17, 2008 6.262 6.433 6.262 6.433 9,069 +0.17(+2.73%)
Mar 14, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Mar 13, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Mar 12, 2008 6.262 6.262 6.262 6.262 702 -0.00(-0.00%)
Mar 11, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Mar 10, 2008 6.279 6.376 6.262 6.262 526 -0.11(-1.78%)
Mar 07, 2008 6.376 6.376 6.376 6.376 0 +0.00(+0.00%)
Mar 06, 2008 6.376 6.376 6.376 6.376 0 +0.00(+0.00%)
Mar 05, 2008 6.279 6.376 6.262 6.376 19,436 -0.20(-3.03%)
Mar 04, 2008 6.575 6.575 6.575 6.575 0 +0.00(+0.00%)
Mar 03, 2008 6.575 6.575 6.575 6.575 0 +0.00(+0.00%)
Feb 29, 2008 6.575 6.575 6.575 6.575 0 +0.00(+0.00%)
Feb 28, 2008 6.007 6.575 6.007 6.575 597 -0.08(-1.20%)
Feb 27, 2008 6.256 6.655 6.251 6.655 1,405 +0.79(+13.50%)
Feb 26, 2008 5.892 5.892 5.864 5.864 702 -0.43(-6.87%)
Feb 25, 2008 6.296 6.296 6.296 6.296 0 +0.00(+0.00%)
Feb 22, 2008 6.296 6.296 6.296 6.296 526 +0.03(+0.55%)
Feb 21, 2008 6.262 6.262 6.262 6.262 2,803 +0.01(+0.09%)
Feb 20, 2008 6.217 6.256 6.217 6.256 1,053 +0.42(+7.22%)
Feb 19, 2008 5.835 5.835 5.835 5.835 0 +0.00(+0.00%)
Feb 18, 2008 5.966 5.966 5.835 5.835 702 +0.00(+0.00%)
Feb 15, 2008 5.966 5.966 5.835 5.835 702 -0.13(-2.10%)
Feb 14, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 13, 2008 5.960 5.960 5.960 5.960 351 -0.59(-8.96%)
Feb 12, 2008 6.262 6.547 6.262 6.547 5,269 +0.28(+4.55%)
Feb 11, 2008 6.177 6.279 6.177 6.262 3,161 +0.01(+0.18%)
Feb 08, 2008 6.251 6.251 6.251 6.251 1,756 +0.30(+5.07%)
Feb 07, 2008 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Feb 06, 2008 6.108 6.171 5.699 5.949 11,010 -0.23(-3.69%)
Feb 05, 2008 6.177 6.177 6.177 6.177 0 +0.00(+0.00%)
Feb 04, 2008 6.570 6.632 6.091 6.177 4,549 -0.37(-5.65%)
Feb 01, 2008 6.091 6.547 6.091 6.547 351 +0.11(+1.77%)
Jan 31, 2008 5.966 6.769 5.966 6.433 13,390 +0.46(+7.62%)
Jan 30, 2008 5.978 5.983 5.978 5.978 1,018 -0.03(-0.47%)
Jan 29, 2008 6.057 6.057 6.000 6.006 2,390 +0.03(+0.48%)
Jan 28, 2008 5.978 5.978 5.978 5.978 0 +0.00(+0.00%)
Jan 25, 2008 5.978 5.978 5.978 5.978 0 +0.00(+0.00%)
Jan 24, 2008 6.365 6.365 5.875 5.978 2,035 -0.43(-6.67%)
Jan 23, 2008 7.264 7.264 6.405 6.405 5,215 -0.22(-3.35%)
Jan 22, 2008 6.627 6.627 6.627 6.627 175 +0.00(+0.00%)
Jan 21, 2008 6.905 7.093 6.627 6.627 2,283 +0.00(+0.00%)
Jan 18, 2008 6.905 7.093 6.627 6.627 2,283 -0.47(-6.58%)
Jan 17, 2008 7.093 7.093 7.093 7.093 351 +0.00(+0.00%)
Jan 16, 2008 7.093 7.093 7.093 7.093 0 +0.00(+0.00%)
Jan 15, 2008 7.093 7.093 7.093 7.093 0 +0.00(+0.00%)
Jan 14, 2008 6.974 7.093 6.974 7.093 878 -0.84(-10.62%)
Jan 11, 2008 7.515 7.936 7.515 7.936 702 +0.48(+6.41%)
Jan 10, 2008 8.084 8.084 7.270 7.458 3,170 +0.48(+6.94%)
Jan 09, 2008 7.828 7.828 6.651 6.974 15,815 -0.80(-10.26%)
Jan 08, 2008 7.591 7.771 7.591 7.771 1,890 +0.36(+4.87%)
Jan 07, 2008 7.515 7.591 7.410 7.410 4,534 -0.42(-5.33%)
Jan 04, 2008 8.036 8.036 7.828 7.828 1,273 -0.21(-2.60%)
Jan 03, 2008 7.400 8.036 7.400 8.036 758 +0.65(+8.80%)
Jan 02, 2008 7.881 7.881 7.387 7.387 1,686 +0.01(+0.13%)
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.