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 )

4.300 +0.050 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	8.554	8.554	8.554	8.554	123	+0.05(+0.57%)
Aug 29, 2019	8.505	8.534	8.505	8.505	4,128	+0.00(+0.00%)
Aug 28, 2019	8.513	8.513	8.505	8.505	480	-0.02(-0.25%)
Aug 27, 2019	8.513	8.527	8.513	8.526	4,430	+0.01(+0.15%)
Aug 26, 2019	8.513	8.513	8.513	8.513	324	+0.00(+0.00%)
Aug 23, 2019	8.513	8.513	8.513	8.513	123	-0.02(-0.19%)
Aug 22, 2019		8.530	8.530	8.530	12	+0.00(+0.00%)
Aug 21, 2019		8.530	8.530	8.530	74	+0.00(+0.00%)
Aug 20, 2019	8.651	8.651	8.530	8.530	601	-0.01(-0.09%)
Aug 19, 2019	8.570	8.570	8.530	8.538	4,287	+0.02(+0.27%)
Aug 16, 2019	8.515	8.515	8.515	8.515	123	+0.00(+0.02%)
Aug 15, 2019		8.513	8.513	8.513	3	+0.00(+0.00%)
Aug 14, 2019	8.518	8.518	8.513	8.513	1,506	-0.04(-0.50%)
Aug 13, 2019	8.556	8.556	8.513	8.556	760	+0.04(+0.50%)
Aug 12, 2019		8.513	8.513	8.513	44	+0.00(+0.00%)
Aug 09, 2019	8.675	8.675	8.513	8.513	1,357	+0.00(+0.00%)
Aug 08, 2019	8.513	8.513	8.513	8.513	448	-0.21(-2.41%)
Aug 07, 2019	8.724	8.724	8.513	8.724	795	+0.22(+2.57%)
Aug 06, 2019		8.505	8.505	8.505	64	+0.00(+0.00%)
Aug 05, 2019	8.748	8.748	8.505	8.505	11,844	-0.20(-2.33%)
Aug 02, 2019	8.708	8.708	8.708	8.708	987	+0.02(+0.19%)
Aug 01, 2019	8.805	8.983	8.692	8.692	4,248	-0.47(-5.13%)
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%)

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