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 (%)
Jul 31, 2019 8.910 9.194 8.797 9.161 20,397 -0.06(-0.70%)
Jul 30, 2019 8.809 9.226 8.809 9.226 1,137 +0.56(+6.45%)
Jul 29, 2019 9.016 9.032 8.667 8.667 1,418 -0.17(-1.92%)
Jul 26, 2019 8.773 8.837 8.773 8.837 370 -0.05(-0.55%)
Jul 25, 2019 8.886 8.886 8.886 8.886 129 +0.24(+2.81%)
Jul 23, 2019 8.643 8.643 8.643 0 -0.26(-2.91%)
Jul 22, 2019 8.513 8.902 8.513 8.902 1,324 +0.48(+5.65%)
Jul 19, 2019 8.426 8.426 8.426 8.426 493 -0.22(-2.56%)
Jul 18, 2019 8.635 8.655 8.635 8.647 711 -0.03(-0.36%)
Jul 17, 2019 8.678 8.678 8.678 8.678 214 +0.05(+0.59%)
Jul 16, 2019 8.627 8.627 8.627 8.627 260 +0.25(+2.97%)
Jul 15, 2019 8.378 8.378 8.378 8.378 583 +0.00(+0.00%)
Jul 12, 2019 8.811 8.811 8.378 8.378 1,495 -0.05(-0.57%)
Jul 11, 2019 8.640 8.640 8.426 8.426 10,907 -0.40(-4.55%)
Jul 10, 2019 8.515 8.828 8.515 8.828 1,957 +0.23(+2.62%)
Jul 09, 2019 8.602 8.602 8.602 8.602 935 -0.23(-2.55%)
Jul 08, 2019 8.827 8.828 8.827 8.828 540 +0.39(+4.56%)
Jul 05, 2019 8.635 8.819 8.442 8.442 747 +0.01(+0.10%)
Jul 03, 2019 8.434 8.434 8.434 3 +0.00(+0.00%)
Jul 02, 2019 8.434 8.434 8.434 8.434 173 -0.39(-4.45%)
Jul 01, 2019 8.828 8.828 8.828 82 +0.00(+0.00%)
Jun 28, 2019 8.907 8.908 8.781 8.828 7,601 +0.43(+5.16%)
Jun 27, 2019 8.394 8.895 8.394 8.394 1,810 -0.03(-0.38%)
Jun 26, 2019 8.370 8.426 8.370 8.426 505 -0.72(-7.89%)
Jun 25, 2019 8.916 9.149 8.769 9.149 1,672 +0.24(+2.70%)
Jun 24, 2019 8.828 8.908 8.828 8.908 2,225 +0.00(+0.00%)
Jun 21, 2019 8.434 8.908 8.434 8.908 1,869 -0.01(-0.09%)
Jun 20, 2019 8.659 8.916 8.659 8.916 4,022 +0.37(+4.32%)
Jun 19, 2019 8.290 8.547 8.290 8.547 999 +0.30(+3.70%)
Jun 18, 2019 8.242 8.242 8.242 8.242 543 -0.20(-2.38%)
Jun 17, 2019 8.450 8.450 8.442 8.442 585 -0.02(-0.19%)
Jun 14, 2019 8.571 8.627 8.458 8.458 2,118 -0.11(-1.31%)
Jun 13, 2019 8.627 8.707 8.571 8.571 3,454 -0.06(-0.65%)
Jun 12, 2019 8.627 8.647 8.627 8.627 1,126 -0.04(-0.46%)
Jun 11, 2019 8.667 8.667 8.667 8.667 270 -0.04(-0.46%)
Jun 10, 2019 8.587 8.707 8.587 8.707 890 +0.12(+1.40%)
Jun 06, 2019 8.587 8.587 8.587 0 +0.14(+1.71%)
Jun 04, 2019 8.442 8.442 8.442 0 +0.00(+0.00%)
Jun 03, 2019 8.442 8.442 8.442 145 +0.00(+0.00%)
May 31, 2019 8.442 8.442 8.442 48 +0.00(+0.00%)
May 30, 2019 8.426 8.442 8.426 8.442 1,406 -0.39(-4.36%)
May 28, 2019 8.828 8.828 8.828 0 +0.47(+5.57%)
May 24, 2019 8.362 8.362 8.362 8.362 124 -0.26(-2.98%)
May 23, 2019 8.619 8.619 8.619 3 +0.00(+0.00%)
May 22, 2019 8.354 8.619 8.274 8.619 8,559 +0.08(+0.94%)
May 21, 2019 8.547 8.627 8.434 8.539 7,856 -0.29(-3.27%)
May 20, 2019 8.828 8.828 8.828 8.828 265 +0.44(+5.26%)
May 17, 2019 8.394 8.828 8.386 8.386 1,869 -0.16(-1.88%)
May 16, 2019 8.547 8.547 8.547 8.547 128 -0.24(-2.74%)
May 15, 2019 8.787 8.787 8.787 1 +0.00(+0.00%)
May 14, 2019 8.619 8.787 8.619 8.787 1,001 +0.24(+2.82%)
May 13, 2019 8.547 8.547 8.547 8.547 362 -0.08(-0.93%)
May 10, 2019 8.464 8.627 8.464 8.627 623 +0.08(+0.94%)
May 09, 2019 8.346 8.547 8.346 8.547 373 -0.03(-0.37%)
May 08, 2019 8.578 8.578 8.578 0 +0.00(+0.00%)
May 07, 2019 8.578 8.578 8.578 8.578 169 +0.30(+3.68%)
May 06, 2019 8.555 8.627 8.226 8.274 2,462 -0.32(-3.70%)
May 03, 2019 8.555 8.592 8.555 8.592 1,744 -0.09(-1.05%)
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.