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 (%)
May 30, 2003 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
May 29, 2003 7.100 7.100 7.100 7.100 910 +0.08(+1.13%)
May 28, 2003 7.021 7.021 7.021 7.021 1,821 -0.08(-1.11%)
May 27, 2003 7.100 7.100 7.100 7.100 910 +0.02(+0.23%)
May 23, 2003 7.083 7.083 7.083 7.083 910 +0.06(+0.89%)
May 22, 2003 7.021 7.021 7.021 7.021 1,214 +0.00(+0.00%)
May 21, 2003 7.021 7.021 7.021 7.021 303 -0.08(-1.11%)
May 20, 2003 7.044 7.100 7.044 7.100 27,621 +0.08(+1.13%)
May 19, 2003 7.021 7.021 7.021 7.021 0 +0.00(+0.00%)
May 16, 2003 7.021 7.021 7.021 7.021 0 +0.00(+0.00%)
May 15, 2003 7.021 7.021 7.021 7.021 607 -0.02(-0.23%)
May 14, 2003 7.037 7.037 7.037 7.037 0 +0.00(+0.00%)
May 13, 2003 7.037 7.037 7.037 7.037 303 +0.00(+0.00%)
May 12, 2003 7.037 7.037 7.037 7.037 607 -0.05(-0.65%)
May 09, 2003 7.083 7.083 7.083 7.083 6,374 +0.03(+0.47%)
May 08, 2003 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
May 07, 2003 7.037 7.248 7.037 7.050 6,677 -0.11(-1.52%)
May 06, 2003 7.159 7.159 7.159 7.159 0 +0.00(+0.00%)
May 05, 2003 7.159 7.159 7.159 7.159 303 -0.02(-0.28%)
May 02, 2003 7.166 7.179 7.166 7.179 3,035 -0.07(-0.95%)
May 01, 2003 7.248 7.248 7.248 7.248 3,035 +0.05(+0.69%)
Apr 30, 2003 7.007 7.248 7.007 7.198 7,588 -0.05(-0.68%)
Apr 29, 2003 7.017 7.248 7.017 7.248 6,981 +0.23(+3.29%)
Apr 28, 2003 7.017 7.017 7.017 7.017 910 -0.25(-3.49%)
Apr 25, 2003 7.189 7.271 7.189 7.271 910 +0.35(+5.10%)
Apr 24, 2003 6.918 6.918 6.918 6.918 0 +0.00(+0.00%)
Apr 23, 2003 7.017 7.017 6.918 6.918 2,731 -0.23(-3.23%)
Apr 21, 2003 7.106 7.149 7.106 7.149 1,214 +0.07(+0.93%)
Apr 17, 2003 7.106 7.106 7.083 7.083 1,821 +0.04(+0.61%)
Apr 16, 2003 7.040 7.040 7.040 7.040 303 -0.07(-0.93%)
Apr 15, 2003 7.106 7.106 7.106 7.106 1,517 -0.02(-0.23%)
Apr 14, 2003 7.126 7.126 7.123 7.123 3,035 -0.25(-3.44%)
Apr 11, 2003 7.001 7.376 7.001 7.376 19,729 +0.46(+6.72%)
Apr 10, 2003 6.826 6.912 6.826 6.912 2,124 +0.09(+1.25%)
Apr 09, 2003 6.902 6.902 6.826 6.826 27,925 -0.08(-1.10%)
Apr 08, 2003 6.902 6.902 6.902 6.902 3,035 +0.05(+0.72%)
Apr 07, 2003 6.853 6.853 6.853 6.853 0 +0.00(+0.00%)
Apr 04, 2003 6.853 6.853 6.853 6.853 0 +0.00(+0.00%)
Apr 03, 2003 6.797 6.853 6.797 6.853 35,513 +0.02(+0.24%)
Apr 02, 2003 6.836 6.836 6.836 6.836 9,106 +0.00(+0.00%)
Apr 01, 2003 6.836 6.836 6.836 6.836 303 +0.02(+0.24%)
Mar 31, 2003 6.820 6.820 6.820 6.820 0 +0.00(+0.00%)
Mar 28, 2003 6.820 6.820 6.820 6.820 303 +0.00(+0.00%)
Mar 27, 2003 6.820 6.820 6.820 6.820 1,214 +0.03(+0.49%)
Mar 26, 2003 6.731 6.787 6.731 6.787 1,517 -0.02(-0.34%)
Mar 25, 2003 6.810 6.810 6.810 6.810 607 +0.05(+0.68%)
Mar 24, 2003 6.638 6.764 6.638 6.764 1,517 -0.11(-1.53%)
Mar 21, 2003 6.774 6.869 6.774 6.869 607 +0.04(+0.63%)
Mar 20, 2003 6.744 6.826 6.744 6.826 60,707 +0.02(+0.24%)
Mar 19, 2003 6.714 6.810 6.714 6.810 910 +0.14(+2.02%)
Mar 18, 2003 6.675 6.675 6.675 6.675 607 +0.04(+0.65%)
Mar 17, 2003 6.632 6.632 6.632 6.632 0 +0.00(+0.00%)
Mar 14, 2003 6.632 6.632 6.632 6.632 0 +0.00(+0.00%)
Mar 13, 2003 6.632 6.632 6.632 6.632 910 +0.06(+0.85%)
Mar 12, 2003 6.576 6.576 6.576 6.576 1,821 -0.08(-1.14%)
Mar 11, 2003 6.652 6.652 6.652 6.652 0 +0.00(+0.00%)
Mar 07, 2003 6.652 6.652 6.652 6.652 910 +0.10(+1.46%)
Mar 06, 2003 6.553 6.556 6.553 6.556 3,035 -0.09(-1.29%)
Mar 05, 2003 6.642 6.642 6.642 6.642 0 +0.00(+0.00%)
Mar 04, 2003 6.589 6.642 6.589 6.642 3,642 +0.01(+0.17%)
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.