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 (%)
Jun 30, 2008 6.296 6.296 6.296 6.296 0 +0.00(+0.00%)
Jun 27, 2008 6.296 6.296 6.296 6.296 175 +0.00(+0.00%)
Jun 26, 2008 6.325 6.325 6.296 6.296 351 +0.00(+0.00%)
Jun 25, 2008 6.262 6.786 6.262 6.296 10,472 +0.03(+0.55%)
Jun 24, 2008 6.262 6.262 6.262 6.262 5,269 +0.00(+0.00%)
Jun 23, 2008 6.262 6.262 6.262 6.262 1,883 +0.00(+0.00%)
Jun 20, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Jun 19, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Jun 18, 2008 6.262 6.262 6.262 6.262 1,405 +0.00(+0.00%)
Jun 17, 2008 6.325 6.325 6.262 6.262 2,107 -0.81(-11.50%)
Jun 16, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 13, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 12, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 11, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 10, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 09, 2008 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jun 06, 2008 6.547 7.076 6.325 7.076 3,688 -0.03(-0.48%)
Jun 05, 2008 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
Jun 04, 2008 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
Jun 03, 2008 6.575 7.110 6.547 7.110 1,580 +0.00(+0.00%)
Jun 02, 2008 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
May 30, 2008 7.110 7.110 7.110 7.110 14,403 +0.56(+8.51%)
May 29, 2008 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
May 28, 2008 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
May 27, 2008 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
May 26, 2008 6.575 6.575 6.553 6.553 2,986 +0.00(+0.00%)
May 23, 2008 6.575 6.575 6.553 6.553 2,986 -0.40(-5.81%)
May 22, 2008 6.957 6.957 6.957 6.957 0 +0.00(+0.00%)
May 21, 2008 6.957 6.957 6.957 6.957 0 +0.00(+0.00%)
May 20, 2008 6.957 6.957 6.957 6.957 226 +0.32(+4.89%)
May 19, 2008 6.638 6.638 6.615 6.632 2,352 -0.31(-4.51%)
May 16, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 15, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 14, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 13, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 12, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 09, 2008 6.945 6.945 6.945 6.945 0 +0.00(+0.00%)
May 08, 2008 6.945 6.945 6.945 6.945 526 +0.00(+0.00%)
May 07, 2008 6.945 6.945 6.945 6.945 869 +0.01(+0.08%)
May 06, 2008 6.831 6.945 6.564 6.940 1,941 +0.01(+0.16%)
May 05, 2008 6.928 6.928 6.928 6.928 765 +0.11(+1.67%)
May 02, 2008 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
May 01, 2008 6.296 6.831 6.296 6.814 526 +0.13(+1.96%)
Apr 30, 2008 6.928 6.928 6.274 6.683 2,571 -0.26(-3.77%)
Apr 29, 2008 6.928 6.945 6.928 6.945 1,756 +0.02(+0.25%)
Apr 28, 2008 6.262 6.928 6.262 6.928 1,392 +0.66(+10.54%)
Apr 25, 2008 6.268 6.268 6.268 6.268 0 +0.00(+0.00%)
Apr 24, 2008 6.262 6.268 6.262 6.268 4,777 +0.01(+0.09%)
Apr 23, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Apr 22, 2008 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Apr 21, 2008 6.262 6.262 6.262 6.262 175 -0.17(-2.65%)
Apr 18, 2008 6.433 6.433 6.433 6.433 175 +0.17(+2.63%)
Apr 17, 2008 6.268 6.268 6.268 6.268 0 +0.00(+0.00%)
Apr 16, 2008 6.268 6.268 6.268 6.268 175 +0.01(+0.09%)
Apr 15, 2008 6.262 6.262 6.262 6.262 175 -0.55(-8.10%)
Apr 14, 2008 6.814 6.814 6.814 6.814 289 -0.07(-0.99%)
Apr 11, 2008 6.883 6.883 6.883 6.883 0 +0.00(+0.00%)
Apr 10, 2008 6.883 6.883 6.883 6.883 238 +0.62(+9.91%)
Apr 09, 2008 6.268 6.268 6.262 6.262 526 -0.67(-9.69%)
Apr 08, 2008 6.268 6.934 6.268 6.934 351 -0.01(-0.08%)
Apr 07, 2008 6.302 6.940 6.302 6.940 526 +0.06(+0.91%)
Apr 04, 2008 6.894 6.894 6.877 6.877 858 -0.47(-6.36%)
Apr 03, 2008 6.644 7.344 6.644 7.344 351 -0.03(-0.39%)
Apr 02, 2008 7.355 7.372 6.262 7.372 702 +0.02(+0.23%)
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.