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 )

4.900 +0.040 (+0.82%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 20, 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 (%)
May 28, 2004 8.915 8.915 8.686 8.694 1,517 -0.07(-0.77%)
May 27, 2004 8.761 8.761 8.761 8.761 0 +0.00(+0.00%)
May 26, 2004 8.757 8.761 8.757 8.761 505 -0.13(-1.51%)
May 25, 2004 8.895 8.895 8.895 8.895 505 +0.20(+2.27%)
May 24, 2004 8.460 8.697 8.460 8.697 1,770 -0.01(-0.09%)
May 21, 2004 8.705 8.705 8.705 8.705 505 -0.09(-1.08%)
May 20, 2004 8.796 8.990 8.397 8.800 7,588 +0.00(+0.04%)
May 19, 2004 8.796 8.796 8.796 8.796 1,264 -0.20(-2.20%)
May 18, 2004 8.994 8.994 8.994 8.994 0 +0.00(+0.00%)
May 17, 2004 8.994 8.994 8.994 8.994 0 +0.00(+0.00%)
May 14, 2004 8.994 8.994 8.994 8.994 1,264 +0.63(+7.56%)
May 13, 2004 8.365 8.365 8.361 8.361 1,011 +0.02(+0.24%)
May 12, 2004 8.350 8.350 8.342 8.342 2,529 +0.00(+0.05%)
May 11, 2004 8.500 8.500 8.338 8.338 5,311 -0.36(-4.14%)
May 10, 2004 8.970 8.970 8.697 8.697 15,682 -0.27(-3.04%)
May 07, 2004 8.970 8.970 8.970 8.970 0 +0.00(+0.00%)
May 06, 2004 8.970 8.970 8.970 8.970 4,553 +0.39(+4.56%)
May 05, 2004 8.658 8.658 8.579 8.579 1,011 -0.14(-1.63%)
May 04, 2004 8.737 8.737 8.721 8.721 505 -0.05(-0.54%)
May 03, 2004 8.769 8.769 8.769 8.769 0 +0.00(+0.00%)
Apr 30, 2004 8.895 8.895 8.769 8.769 758 -0.20(-2.25%)
Apr 29, 2004 8.974 8.974 8.970 8.970 1,770 -0.12(-1.35%)
Apr 28, 2004 9.093 9.093 9.093 9.093 0 +0.00(+0.00%)
Apr 27, 2004 9.093 9.093 9.093 9.093 0 +0.00(+0.00%)
Apr 26, 2004 9.093 9.093 9.093 9.093 0 +0.00(+0.00%)
Apr 23, 2004 9.093 9.093 9.093 9.093 0 +0.00(+0.00%)
Apr 22, 2004 9.093 9.093 9.093 9.093 0 +0.00(+0.00%)
Apr 21, 2004 9.097 9.097 9.093 9.093 505 +0.08(+0.88%)
Apr 20, 2004 9.014 9.014 9.014 9.014 0 +0.00(+0.00%)
Apr 19, 2004 9.101 9.101 9.014 9.014 1,264 -0.08(-0.87%)
Apr 16, 2004 9.093 9.093 9.093 9.093 758 +0.00(+0.00%)
Apr 15, 2004 9.113 9.113 9.093 9.093 505 -0.02(-0.17%)
Apr 14, 2004 9.804 9.804 9.109 9.109 10,117 -0.53(-5.50%)
Apr 13, 2004 9.638 9.638 9.638 9.638 0 +0.00(+0.00%)
Apr 12, 2004 9.638 9.638 9.638 9.638 0 +0.00(+0.00%)
Apr 08, 2004 9.638 9.638 9.638 9.638 0 +0.00(+0.00%)
Apr 07, 2004 9.638 9.638 9.638 9.638 4,047 -0.01(-0.08%)
Apr 06, 2004 9.646 9.646 9.646 9.646 0 +0.00(+0.00%)
Apr 05, 2004 9.804 9.804 9.646 9.646 2,276 -0.16(-1.65%)
Apr 02, 2004 9.808 9.808 9.808 9.808 1,264 -0.31(-3.09%)
Apr 01, 2004 9.812 10.12 9.725 10.12 2,276 -0.04(-0.39%)
Mar 31, 2004 10.16 10.16 10.16 10.16 252 +0.00(+0.00%)
Mar 30, 2004 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Mar 29, 2004 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Mar 26, 2004 10.16 10.16 10.16 10.16 1,011 -0.12(-1.15%)
Mar 25, 2004 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Mar 24, 2004 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Mar 23, 2004 10.27 10.28 10.27 10.28 1,011 +0.51(+5.26%)
Mar 22, 2004 9.765 9.765 9.765 9.765 0 +0.00(+0.00%)
Mar 19, 2004 9.765 9.765 9.765 9.765 0 +0.00(+0.00%)
Mar 18, 2004 9.765 9.765 9.765 9.765 0 +0.00(+0.00%)
Mar 17, 2004 9.765 9.765 9.765 9.765 0 +0.00(+0.00%)
Mar 16, 2004 9.765 9.765 9.765 9.765 0 +0.00(+0.00%)
Mar 15, 2004 9.765 9.765 9.765 9.765 0 +0.00(+0.00%)
Mar 12, 2004 10.06 10.06 9.765 9.765 3,794 -0.04(-0.40%)
Mar 11, 2004 9.804 9.804 9.804 9.804 0 +0.00(+0.00%)
Mar 10, 2004 9.804 9.804 9.804 9.804 0 +0.00(+0.00%)
Mar 09, 2004 9.804 9.804 9.804 9.804 0 +0.00(+0.00%)
Mar 08, 2004 9.804 9.804 9.804 9.804 252 -0.03(-0.32%)
Mar 05, 2004 10.00 10.15 9.836 9.836 6,829 -0.17(-1.66%)
Mar 04, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 03, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 02, 2004 10.00 10.00 10.00 10.00 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.
 
 
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.