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 31, 2019 8.442 8.442 8.442 48 +0.00(+0.00%)
May 30, 2019 8.426 8.442 8.426 8.442 1,406 -0.39(-4.36%)
May 28, 2019 8.828 8.828 8.828 0 +0.47(+5.57%)
May 24, 2019 8.362 8.362 8.362 8.362 124 -0.26(-2.98%)
May 23, 2019 8.619 8.619 8.619 3 +0.00(+0.00%)
May 22, 2019 8.354 8.619 8.274 8.619 8,559 +0.08(+0.94%)
May 21, 2019 8.547 8.627 8.434 8.539 7,856 -0.29(-3.27%)
May 20, 2019 8.828 8.828 8.828 8.828 265 +0.44(+5.26%)
May 17, 2019 8.394 8.828 8.386 8.386 1,869 -0.16(-1.88%)
May 16, 2019 8.547 8.547 8.547 8.547 128 -0.24(-2.74%)
May 15, 2019 8.787 8.787 8.787 1 +0.00(+0.00%)
May 14, 2019 8.619 8.787 8.619 8.787 1,001 +0.24(+2.82%)
May 13, 2019 8.547 8.547 8.547 8.547 362 -0.08(-0.93%)
May 10, 2019 8.464 8.627 8.464 8.627 623 +0.08(+0.94%)
May 09, 2019 8.346 8.547 8.346 8.547 373 -0.03(-0.37%)
May 08, 2019 8.578 8.578 8.578 0 +0.00(+0.00%)
May 07, 2019 8.578 8.578 8.578 8.578 169 +0.30(+3.68%)
May 06, 2019 8.555 8.627 8.226 8.274 2,462 -0.32(-3.70%)
May 03, 2019 8.555 8.592 8.555 8.592 1,744 -0.09(-1.05%)
May 01, 2019 8.683 8.683 8.683 0 +0.09(+1.00%)
Apr 26, 2019 8.597 8.597 8.597 0 +0.00(+0.00%)
Apr 25, 2019 8.597 8.597 8.597 4 +0.00(+0.00%)
Apr 24, 2019 8.597 8.597 8.597 84 +0.00(+0.00%)
Apr 23, 2019 8.859 8.859 8.597 8.597 790 +0.04(+0.50%)
Apr 18, 2019 8.555 8.555 8.555 0 +0.08(+0.95%)
Apr 17, 2019 8.474 8.474 8.474 8.474 270 -0.00(-0.02%)
Apr 16, 2019 8.476 8.476 8.476 37 +0.00(+0.00%)
Apr 15, 2019 8.474 8.500 8.466 8.476 4,427 +0.01(+0.11%)
Apr 12, 2019 8.883 8.883 8.466 8.466 1,257 -0.04(-0.47%)
Apr 10, 2019 8.506 8.506 8.506 0 -0.03(-0.37%)
Apr 09, 2019 8.586 8.586 8.466 8.538 5,330 -0.01(-0.07%)
Apr 05, 2019 8.543 8.543 8.543 0 +0.04(+0.45%)
Apr 04, 2019 8.505 8.505 8.505 8.505 178 -0.08(-0.94%)
Apr 03, 2019 8.586 8.586 8.586 8.586 754 +0.03(+0.35%)
Apr 02, 2019 8.555 8.555 8.555 271 +0.00(+0.00%)
Apr 01, 2019 8.457 8.555 8.457 8.555 715 +0.12(+1.43%)
Mar 29, 2019 8.538 8.538 8.435 8.435 1,886 -0.04(-0.47%)
Mar 28, 2019 8.474 8.474 8.474 167 +0.00(+0.00%)
Mar 27, 2019 8.792 8.822 8.435 8.474 17,984 -0.37(-4.22%)
Mar 26, 2019 8.848 8.848 8.848 79 +0.00(+0.00%)
Mar 22, 2019 8.848 8.848 8.848 0 -0.03(-0.33%)
Mar 21, 2019 8.878 8.878 8.878 8.878 1,534 -0.17(-1.87%)
Mar 20, 2019 8.753 9.142 8.753 9.047 12,277 -0.03(-0.31%)
Mar 19, 2019 9.075 9.075 9.075 90 +0.00(+0.00%)
Mar 18, 2019 9.167 9.167 9.036 9.075 397 +0.12(+1.29%)
Mar 15, 2019 9.065 9.129 8.744 8.959 11,069 -0.20(-2.17%)
Mar 14, 2019 9.158 9.158 9.158 1 +0.00(+0.00%)
Mar 13, 2019 9.222 9.222 9.063 9.158 4,781 +0.05(+0.55%)
Mar 11, 2019 9.108 9.108 9.108 0 +0.01(+0.15%)
Mar 08, 2019 9.081 9.095 9.081 9.095 503 +0.00(+0.00%)
Mar 07, 2019 9.095 9.095 9.095 9.095 323 +0.23(+2.59%)
Mar 06, 2019 8.610 8.865 8.610 8.865 427 -0.39(-4.24%)
Mar 05, 2019 9.257 9.257 9.257 26 +0.00(+0.00%)
Mar 04, 2019 9.257 9.257 9.257 67 +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.