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 (%)
Aug 31, 2004 8.697 8.697 8.342 8.342 2,782 -0.16(-1.86%)
Aug 30, 2004 8.500 8.500 8.500 8.500 1,517 -0.02(-0.23%)
Aug 27, 2004 8.520 8.520 8.520 8.520 1,517 +0.00(+0.00%)
Aug 26, 2004 8.520 8.520 8.520 8.520 0 +0.00(+0.00%)
Aug 25, 2004 8.520 8.520 8.520 8.520 0 +0.00(+0.00%)
Aug 24, 2004 8.520 8.697 8.520 8.520 1,264 +0.00(+0.00%)
Aug 23, 2004 8.520 8.520 8.520 8.520 2,023 -0.18(-2.05%)
Aug 20, 2004 8.697 8.697 8.697 8.697 758 +0.18(+2.09%)
Aug 19, 2004 8.520 8.520 8.520 8.520 1,011 -0.00(-0.05%)
Aug 18, 2004 8.599 8.599 8.524 8.524 1,264 -0.13(-1.46%)
Aug 17, 2004 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Aug 16, 2004 8.650 8.650 8.650 8.650 252 -0.20(-2.23%)
Aug 13, 2004 8.848 8.848 8.848 8.848 252 +0.19(+2.19%)
Aug 12, 2004 8.658 8.658 8.658 8.658 0 +0.00(+0.00%)
Aug 11, 2004 8.678 8.678 8.658 8.658 758 -0.04(-0.45%)
Aug 10, 2004 8.697 8.697 8.697 8.697 252 -0.04(-0.45%)
Aug 09, 2004 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Aug 06, 2004 8.737 8.737 8.737 8.737 252 +0.00(+0.00%)
Aug 05, 2004 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Aug 04, 2004 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Aug 03, 2004 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Aug 02, 2004 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Jul 30, 2004 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Jul 29, 2004 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Jul 28, 2004 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Jul 27, 2004 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Jul 26, 2004 8.737 8.737 8.737 8.737 252 -0.36(-3.91%)
Jul 23, 2004 8.816 9.093 8.816 9.093 1,011 -0.10(-1.08%)
Jul 22, 2004 9.192 9.192 9.192 9.192 0 +0.00(+0.00%)
Jul 21, 2004 9.192 9.192 9.192 9.192 0 +0.00(+0.00%)
Jul 20, 2004 9.192 9.192 9.192 9.192 0 +0.00(+0.00%)
Jul 19, 2004 9.192 9.192 9.192 9.192 0 +0.00(+0.00%)
Jul 16, 2004 9.192 9.192 9.192 9.192 0 +0.00(+0.00%)
Jul 15, 2004 8.741 9.192 8.741 9.192 1,770 +0.44(+5.01%)
Jul 14, 2004 8.753 8.753 8.753 8.753 0 +0.00(+0.00%)
Jul 13, 2004 8.753 8.753 8.753 8.753 1,517 -0.14(-1.60%)
Jul 12, 2004 8.895 8.895 8.895 8.895 1,011 -0.20(-2.17%)
Jul 09, 2004 9.093 9.093 9.093 9.093 0 +0.00(+0.00%)
Jul 08, 2004 8.994 9.093 8.895 9.093 4,300 +0.20(+2.22%)
Jul 07, 2004 8.895 8.895 8.895 8.895 505 -0.12(-1.32%)
Jul 06, 2004 9.014 9.014 9.014 9.014 0 +0.00(+0.00%)
Jul 02, 2004 8.895 9.014 8.895 9.014 505 +0.12(+1.38%)
Jul 01, 2004 8.796 8.891 8.796 8.891 2,023 +0.15(+1.76%)
Jun 30, 2004 8.737 8.737 8.737 8.737 2,529 -0.16(-1.78%)
Jun 29, 2004 8.895 8.895 8.895 8.895 0 +0.00(+0.00%)
Jun 28, 2004 8.895 8.895 8.895 8.895 0 +0.00(+0.00%)
Jun 25, 2004 8.895 8.895 8.895 8.895 0 +0.00(+0.00%)
Jun 24, 2004 8.895 8.895 8.895 8.895 0 +0.00(+0.00%)
Jun 23, 2004 8.836 8.895 8.836 8.895 505 -0.08(-0.84%)
Jun 22, 2004 8.717 9.037 8.717 8.970 10,117 +0.27(+3.14%)
Jun 21, 2004 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Jun 18, 2004 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Jun 17, 2004 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Jun 16, 2004 8.697 8.697 8.697 8.697 505 +0.00(+0.00%)
Jun 15, 2004 8.709 8.709 8.697 8.697 505 -0.16(-1.79%)
Jun 14, 2004 8.816 8.856 8.816 8.856 1,517 -0.02(-0.18%)
Jun 10, 2004 8.871 8.871 8.871 8.871 0 +0.00(+0.00%)
Jun 09, 2004 8.816 8.871 8.816 8.871 5,564 +0.09(+1.08%)
Jun 08, 2004 8.777 8.777 8.777 8.777 0 +0.00(+0.00%)
Jun 07, 2004 8.777 8.777 8.777 8.777 0 +0.00(+0.00%)
Jun 04, 2004 8.777 8.777 8.777 8.777 12,141 -0.02(-0.22%)
Jun 03, 2004 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Jun 02, 2004 8.796 8.796 8.796 8.796 252 +0.10(+1.18%)
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.