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 )

4.810 -0.045 (-0.92%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 20, 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 31, 2017 8.351 8.483 8.351 8.483 362 +0.63(+8.09%)
May 30, 2017 8.476 8.476 7.849 7.849 4,311 -0.59(-6.99%)
May 26, 2017 8.513 8.513 8.438 8.438 1,444 -0.11(-1.31%)
May 25, 2017 8.595 8.595 8.550 8.550 7,974 -0.22(-2.55%)
May 19, 2017 8.774 8.774 8.774 0 -0.11(-1.26%)
May 17, 2017 8.887 8.887 8.887 0 -0.07(-0.83%)
May 16, 2017 8.954 8.999 8.943 8.961 6,840 +0.01(+0.08%)
May 15, 2017 8.954 8.954 8.954 8.954 428 +0.10(+1.18%)
May 12, 2017 8.849 8.849 8.849 8.849 558 -0.03(-0.31%)
May 11, 2017 8.877 8.877 8.877 8.877 907 -0.15(-1.63%)
May 10, 2017 9.024 9.024 9.024 9.024 1,406 +0.17(+1.88%)
May 08, 2017 8.857 8.857 8.857 42 -0.04(-0.49%)
May 05, 2017 9.036 9.036 8.900 8.900 448 -0.13(-1.49%)
May 02, 2017 9.035 9.035 9.035 0 +0.03(+0.28%)
May 01, 2017 9.010 9.010 9.010 9.010 158 +0.24(+2.68%)
Apr 28, 2017 8.639 8.774 8.639 8.774 6,611 +0.13(+1.53%)
Apr 25, 2017 8.642 8.642 8.642 113 +0.13(+1.52%)
Apr 21, 2017 8.513 8.513 8.513 32 +0.15(+1.82%)
Apr 20, 2017 8.361 8.361 8.361 8.361 990 -0.13(-1.52%)
Apr 19, 2017 8.456 8.498 8.398 8.490 1,987 +0.01(+0.10%)
Apr 18, 2017 8.488 8.488 8.482 8.482 967 -0.01(-0.11%)
Apr 17, 2017 8.498 8.498 8.469 8.491 1,935 -0.01(-0.09%)
Apr 13, 2017 8.621 8.621 8.498 8.498 645 -0.13(-1.46%)
Apr 12, 2017 8.631 8.631 8.624 8.624 644 -0.26(-2.92%)
Apr 11, 2017 8.735 8.883 8.735 8.883 1,431 +0.11(+1.27%)
Apr 10, 2017 8.772 8.772 8.772 8.772 1,807 +0.16(+1.80%)
Apr 07, 2017 8.513 8.665 8.513 8.617 852 +0.03(+0.34%)
Apr 06, 2017 8.698 8.735 8.513 8.587 8,151 -0.17(-1.91%)
Apr 05, 2017 8.705 8.765 8.705 8.754 36,898 -0.09(-1.04%)
Apr 03, 2017 8.846 8.846 8.846 86 +0.00(+0.00%)
Mar 30, 2017 8.846 8.846 8.846 54 +0.24(+2.84%)
Mar 28, 2017 8.602 8.602 8.602 0 +0.01(+0.17%)
Mar 27, 2017 8.587 8.587 8.587 8.587 402 +0.00(+0.00%)
Mar 22, 2017 8.587 8.587 8.587 0 +0.07(+0.87%)
Mar 17, 2017 8.513 8.513 8.513 0 +0.09(+1.05%)
Mar 16, 2017 8.424 8.424 8.424 8.424 135 -0.24(-2.74%)
Mar 15, 2017 8.394 8.661 8.217 8.661 5,598 +0.27(+3.17%)
Mar 14, 2017 8.394 8.394 8.394 8.394 222 -0.04(-0.53%)
Mar 13, 2017 8.461 8.569 8.439 8.439 5,133 -0.17(-1.98%)
Mar 10, 2017 9.290 9.290 8.594 8.609 1,155 +0.09(+1.04%)
Mar 09, 2017 8.513 8.520 8.439 8.520 462 +0.08(+0.96%)
Mar 08, 2017 8.439 8.439 8.439 8.439 290 -0.56(-6.25%)
Mar 07, 2017 9.187 9.216 8.994 9.002 2,431 -0.19(-2.01%)
Mar 06, 2017 9.187 9.187 9.187 9.187 136 -0.10(-1.12%)
Mar 03, 2017 9.276 9.290 9.276 9.290 724 +0.04(+0.40%)
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.