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

- Apartments

Recent Quotes

My Watchlist

Indicators

Glen Burnie Bancorp (NQ: GLBZ )

3.870 -0.030 (-0.77%)

Streaming Delayed Price Updated: 3:36 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	6.931	7.231	7.231	7.231	2,197	+0.60(+9.03%)
Jul 30, 2012	6.632	6.632	6.632	6.632	1,497	-0.07(-1.05%)
Jul 26, 2012	6.702	6.702	6.702	6.702	1,098	+0.00(+0.00%)
Jul 25, 2012	6.702	6.734	6.702	6.702	4,438	+0.00(+0.00%)
Jul 24, 2012	6.702	6.702	6.702	6.702	761	-0.03(-0.39%)
Jul 23, 2012	6.703	6.729	6.703	6.729	470	+0.03(+0.40%)
Jul 20, 2012	6.721	6.721	6.702	6.702	656	+0.01(+0.10%)
Jul 18, 2012	6.696	6.696	6.696	6.696	313	+0.01(+0.10%)
Jul 17, 2012	6.664	6.696	6.664	6.689	3,756	+0.06(+0.96%)
Jul 16, 2012	6.683	6.683	6.626	6.626	627	+0.06(+0.97%)
Jul 13, 2012	6.498	6.562	6.498	6.562	794	+0.02(+0.29%)
Jul 12, 2012	6.543	6.543	6.543	6.543	470	-0.02(-0.29%)
Jul 11, 2012	6.881	6.881	6.562	6.562	1,148	-0.38(-5.50%)
Jul 10, 2012	6.887	6.944	6.887	6.944	733	+0.00(+0.00%)
Jul 09, 2012	6.944	6.944	6.944	6.944	202	+0.23(+3.38%)
Jul 06, 2012	6.695	6.728	6.695	6.717	1,334	-0.23(-3.27%)
Jul 05, 2012	6.944	6.944	6.944	6.944	690	-0.00(-0.00%)
Jul 03, 2012	6.804	6.944	6.689	6.944	3,343	+0.16(+2.35%)
Jun 30, 2012		6.785	6.785	6.785	0	+0.00(+0.00%)
Jun 29, 2012	6.702	6.912	6.702	6.785	784	-0.16(-2.29%)
Jun 28, 2012	6.938	6.944	6.938	6.944	313	+0.00(+0.00%)
Jun 27, 2012	6.944	6.944	6.944	6.944	470	+0.01(+0.09%)
Jun 26, 2012	7.070	7.070	6.938	6.938	316	-0.18(-2.57%)
Jun 25, 2012	7.146	7.146	6.900	7.121	2,059	+0.03(+0.45%)
Jun 22, 2012	6.887	7.140	6.565	7.089	3,801	-0.10(-1.38%)
Jun 21, 2012	7.189	7.189	7.189	7.189	316	+0.34(+4.95%)
Jun 20, 2012	6.723	6.881	6.723	6.849	3,484	-0.03(-0.46%)
Jun 18, 2012	6.881	6.881	6.881	6.881	0	-0.03(-0.39%)
Jun 15, 2012	6.565	6.913	6.565	6.908	2,772	+0.01(+0.21%)
Jun 14, 2012	6.894	6.894	6.894	6.894	158	-0.02(-0.27%)
Jun 12, 2012	6.913	6.913	6.913	6.913	633	+0.11(+1.67%)
Jun 11, 2012	6.799	6.799	6.799	6.799	475	-0.02(-0.28%)
Jun 08, 2012	6.818	6.818	6.818	6.818	475	+0.00(+0.00%)
Jun 07, 2012	6.818	6.818	6.818	6.818	183	+0.00(+0.00%)
Jun 05, 2012	6.818	6.818	6.818	6.818	475	+0.00(+0.00%)
Jun 04, 2012	6.818	6.818	6.818	6.818	792	+0.21(+3.15%)
Jun 01, 2012	6.610	6.610	6.610	6.610	183	+0.11(+1.65%)
May 31, 2012	6.502	6.521	6.433	6.502	3,123	+0.00(+0.00%)
May 30, 2012	6.445	6.502	6.117	6.502	5,051	+0.03(+0.49%)
May 29, 2012	6.660	6.660	6.439	6.471	1,267	-0.19(-2.84%)
May 24, 2012	6.717	6.660	6.660	6.660	950	-0.08(-1.12%)
May 23, 2012	6.730	6.736	6.442	6.736	3,009	-0.05(-0.74%)
May 22, 2012	6.635	6.786	6.629	6.786	2,586	-0.03(-0.46%)
May 21, 2012	6.818	6.818	6.818	6.818	630	+0.01(+0.19%)
May 18, 2012	6.805	6.805	6.805	6.805	316	+0.11(+1.70%)
May 17, 2012	6.654	6.704	6.629	6.692	2,851	+0.06(+0.95%)
May 16, 2012	6.856	6.856	6.629	6.629	2,376	-0.28(-4.11%)
May 15, 2012	6.913	6.913	6.913	6.913	316	+0.26(+3.89%)
May 14, 2012	6.610	6.654	6.610	6.654	1,108	+0.03(+0.38%)
May 11, 2012	6.711	6.711	6.616	6.629	5,458	-0.06(-0.94%)
May 10, 2012	6.471	6.692	6.471	6.692	3,968	+0.28(+4.43%)
May 08, 2012	6.319	6.408	6.408	6.408	1,900	+0.00(+0.00%)
May 07, 2012	6.408	6.408	6.408	6.408	1,108	+0.03(+0.50%)
May 04, 2012	6.376	6.376	6.376	6.376	475	+0.06(+1.00%)
May 03, 2012	6.395	6.395	6.313	6.313	950	-0.19(-2.91%)
May 02, 2012	6.382	6.502	6.382	6.502	1,005	+0.05(+0.78%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Glen Burnie Bancorp (NQ: GLBZ )

Historical Prices