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 )

3.900 -0.100 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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, 2023 6.875 6.973 6.875 6.880 3,182 -0.02(-0.30%)
Aug 30, 2023 6.889 6.908 6.882 6.901 6,451 -0.23(-3.17%)
Aug 29, 2023 7.127 7.146 7.127 7.127 30,312 -0.04(-0.53%)
Aug 28, 2023 7.127 7.165 7.127 7.165 5,660 +0.15(+2.17%)
Aug 25, 2023 7.222 7.222 7.013 7.013 1,299 -0.21(-2.89%)
Aug 24, 2023 7.235 7.235 7.222 7.222 969 +0.11(+1.56%)
Aug 23, 2023 7.111 7.111 7.111 7.111 275 -0.35(-4.68%)
Aug 22, 2023 7.343 7.460 7.099 7.460 4,763 +0.05(+0.64%)
Aug 21, 2023 7.412 7.412 7.412 7.412 296 -0.05(-0.64%)
Aug 18, 2023 7.279 7.460 7.279 7.460 2,537 +0.18(+2.48%)
Aug 16, 2023 7.279 89 -0.36(-4.73%)
Aug 15, 2023 7.393 7.640 7.393 7.640 2,657 +0.08(+1.07%)
Aug 14, 2023 7.602 7.640 7.559 7.559 4,487 -0.13(-1.68%)
Aug 11, 2023 7.573 7.697 7.317 7.688 10,847 +0.27(+3.65%)
Aug 10, 2023 7.441 7.441 7.418 7.418 674 -0.28(-3.63%)
Aug 09, 2023 7.137 7.697 7.137 7.697 9,577 +0.37(+5.06%)
Aug 08, 2023 7.412 7.507 7.222 7.327 3,403 -0.14(-1.91%)
Aug 07, 2023 7.251 7.469 7.251 7.469 808 -0.12(-1.63%)
Aug 04, 2023 7.678 7.678 7.099 7.593 1,294 -0.10(-1.36%)
Aug 03, 2023 7.783 7.783 7.602 7.697 1,929 +0.48(+6.58%)
Aug 02, 2023 7.412 7.602 7.222 7.222 4,397 -0.48(-6.17%)
Aug 01, 2023 7.697 7.840 7.697 7.697 6,549 +0.03(+0.37%)
Jul 31, 2023 7.317 7.712 7.317 7.669 4,194 +0.30(+4.13%)
Jul 28, 2023 7.412 7.460 7.365 7.365 544 -0.28(-3.61%)
Jul 27, 2023 7.426 7.650 7.426 7.640 2,627 +0.04(+0.50%)
Jul 26, 2023 7.121 7.724 7.121 7.602 17,690 +0.47(+6.52%)
Jul 25, 2023 7.260 7.270 7.033 7.137 3,176 +0.11(+1.61%)
Jul 24, 2023 7.023 7.023 7.023 7.023 138 +0.04(+0.56%)
Jul 21, 2023 6.813 7.080 6.794 6.984 2,763 -0.06(-0.92%)
Jul 20, 2023 7.032 7.173 7.028 7.049 3,459 -0.03(-0.42%)
Jul 19, 2023 7.164 7.173 7.013 7.079 3,497 -0.03(-0.40%)
Jul 18, 2023 7.126 7.173 7.107 7.107 2,975 +0.08(+1.15%)
Jul 17, 2023 7.027 7.027 7.027 7.027 544 -0.05(-0.74%)
Jul 14, 2023 7.032 7.079 7.032 7.079 1,002 -0.06(-0.79%)
Jul 13, 2023 7.735 7.735 7.126 7.136 9,914 -0.08(-1.16%)
Jul 12, 2023 6.910 7.581 6.882 7.220 10,532 +0.33(+4.76%)
Jul 11, 2023 6.957 6.957 6.888 6.892 2,211 -0.14(-2.00%)
Jul 10, 2023 7.032 7.032 6.938 7.032 4,347 -0.19(-2.60%)
Jul 07, 2023 7.239 7.239 7.182 7.220 1,800 -0.06(-0.77%)
Jul 06, 2023 7.295 7.296 7.239 7.276 1,778 -0.01(-0.13%)
Jul 05, 2023 7.285 7.314 6.892 7.285 5,561 +0.06(+0.78%)
Jul 03, 2023 7.229 7.229 7.229 7.229 236 +0.01(+0.13%)
Jun 30, 2023 7.314 7.314 7.201 7.220 5,485 -0.00(-0.05%)
Jun 29, 2023 7.313 7.314 7.146 7.223 2,329 -0.02(-0.22%)
Jun 27, 2023 7.239 18 -0.08(-1.11%)
Jun 26, 2023 6.751 7.389 6.751 7.320 1,451 +0.41(+5.93%)
Jun 23, 2023 7.032 7.159 6.910 6.910 4,339 -0.24(-3.41%)
Jun 21, 2023 7.154 35 +0.00(+0.00%)
Jun 20, 2023 7.192 7.407 7.154 7.154 4,603 -0.29(-3.90%)
Jun 16, 2023 7.314 7.780 7.037 7.445 7,460 -0.08(-1.12%)
Jun 15, 2023 6.882 7.529 6.882 7.529 421 +0.32(+4.42%)
Jun 14, 2023 7.135 7.515 7.135 7.210 765 -0.18(-2.41%)
Jun 13, 2023 7.332 7.445 7.304 7.389 1,693 -0.11(-1.50%)
Jun 12, 2023 7.079 7.501 7.079 7.501 3,324 +0.47(+6.67%)
Jun 09, 2023 6.929 7.042 6.762 7.032 1,601 -0.11(-1.51%)
Jun 08, 2023 7.492 7.876 6.963 7.140 16,625 -0.74(-9.34%)
Jun 07, 2023 7.867 7.876 7.867 7.876 1,367 +0.00(+0.00%)
Jun 06, 2023 7.970 7.970 7.876 7.876 587 +0.06(+0.83%)
Jun 02, 2023 7.811 207 -0.16(-1.99%)
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.