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 )

4.855 +0.105 (+2.21%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 24, 2011 4.997 4.997 4.997 4.997 723 +0.02(+0.48%)
May 23, 2011 4.973 4.973 4.973 4.973 663 -0.12(-2.37%)
May 20, 2011 5.093 5.093 5.093 5.093 894 -0.12(-2.31%)
May 16, 2011 5.238 5.214 5.214 5.214 2,488 +0.28(+5.62%)
May 12, 2011 4.937 4.937 4.937 4.937 0 -0.30(-5.65%)
May 11, 2011 5.226 5.244 5.226 5.232 1,221 +0.35(+7.19%)
May 06, 2011 4.852 4.881 4.881 4.881 829 +0.05(+0.97%)
May 04, 2011 4.840 4.834 4.834 4.834 829 +0.22(+4.77%)
May 03, 2011 4.614 4.614 4.614 4.614 716 -0.17(-3.47%)
May 02, 2011 4.780 4.870 4.780 4.780 6,138 -0.09(-1.86%)
Apr 29, 2011 4.870 4.870 4.870 4.870 580 +0.14(+2.93%)
Apr 27, 2011 4.732 4.732 4.732 4.732 0 +0.02(+0.38%)
Apr 26, 2011 4.587 4.714 4.587 4.714 2,304 +0.13(+2.89%)
Apr 25, 2011 4.231 4.623 4.231 4.581 9,446 -0.13(-2.81%)
Apr 21, 2011 4.539 4.714 4.539 4.714 522 -0.02(-0.38%)
Apr 20, 2011 4.436 4.732 4.382 4.732 1,294 +0.09(+1.95%)
Apr 18, 2011 4.641 4.641 4.641 4.641 0 -0.11(-2.41%)
Apr 14, 2011 4.756 4.756 4.756 4.756 0 +0.11(+2.47%)
Apr 13, 2011 4.786 4.786 4.611 4.641 1,658 -0.09(-1.91%)
Apr 12, 2011 4.768 4.798 4.732 4.732 2,488 -0.05(-1.07%)
Apr 11, 2011 4.798 4.810 4.783 4.783 1,785 -0.02(-0.31%)
Apr 08, 2011 4.533 4.827 4.533 4.798 2,405 +0.27(+5.85%)
Apr 07, 2011 4.750 4.750 4.533 4.533 2,692 -0.05(-1.05%)
Apr 06, 2011 4.611 4.611 4.581 4.581 3,483 +0.09(+2.01%)
Apr 05, 2011 4.725 4.725 4.491 4.491 1,493 +0.03(+0.68%)
Apr 04, 2011 4.412 4.461 4.412 4.461 6,068 +0.04(+0.96%)
Apr 01, 2011 4.551 4.563 4.370 4.418 9,995 -0.19(-4.18%)
Mar 31, 2011 4.491 4.611 4.491 4.611 8,855 +0.15(+3.38%)
Mar 30, 2011 4.485 4.486 4.430 4.461 3,243 -0.03(-0.67%)
Mar 29, 2011 4.515 4.521 4.491 4.491 995 +0.04(+0.95%)
Mar 28, 2011 4.545 4.545 4.449 4.449 2,986 +0.05(+1.10%)
Mar 25, 2011 4.364 4.455 4.358 4.400 22,268 +0.08(+1.81%)
Mar 24, 2011 4.702 4.708 4.238 4.322 38,690 -0.49(-10.15%)
Mar 23, 2011 4.587 4.810 4.587 4.810 995 +0.05(+1.14%)
Mar 21, 2011 4.756 4.756 4.756 4.756 0 +0.02(+0.50%)
Mar 17, 2011 4.732 4.732 4.732 4.732 0 +0.15(+3.25%)
Mar 16, 2011 4.679 4.679 4.583 4.583 1,795 -0.07(-1.53%)
Mar 15, 2011 4.911 4.911 4.613 4.655 3,864 -0.08(-1.63%)
Mar 14, 2011 4.744 4.744 4.676 4.732 1,861 -0.02(-0.38%)
Mar 11, 2011 4.643 4.839 4.639 4.750 8,608 +0.11(+2.31%)
Mar 10, 2011 4.684 4.702 4.643 4.643 9,324 -0.07(-1.39%)
Mar 09, 2011 4.714 4.714 4.702 4.708 4,788 +0.01(+0.13%)
Mar 08, 2011 4.762 4.762 4.702 4.702 882 -0.11(-2.23%)
Mar 07, 2011 4.821 4.821 4.792 4.809 3,024 -0.01(-0.25%)
Mar 04, 2011 4.774 4.827 4.774 4.821 2,856 -0.03(-0.61%)
Mar 03, 2011 4.792 4.863 4.792 4.851 9,045 +0.01(+0.12%)
Mar 02, 2011 4.845 4.845 4.845 4.845 672 -0.07(-1.33%)
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.