Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Bancorp Inc (NQ: GBCI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2006 9.131 9.173 8.904 8.935 146,143 -0.20(-2.14%)
Feb 27, 2006 9.043 9.227 9.006 9.131 150,059 +0.09(+0.97%)
Feb 24, 2006 8.901 9.063 8.814 9.043 157,060 +0.12(+1.30%)
Feb 23, 2006 8.944 9.035 8.856 8.927 105,800 +0.00(+0.03%)
Feb 22, 2006 8.890 8.989 8.879 8.924 171,155 +0.08(+0.96%)
Feb 21, 2006 9.006 9.006 8.782 8.839 114,910 -0.18(-1.98%)
Feb 17, 2006 9.207 9.207 8.887 9.018 188,039 -0.16(-1.79%)
Feb 16, 2006 9.199 9.207 9.086 9.182 113,658 -0.01(-0.15%)
Feb 15, 2006 9.052 9.196 9.037 9.196 157,989 +0.16(+1.76%)
Feb 14, 2006 8.876 9.063 8.771 9.037 160,055 +0.21(+2.38%)
Feb 13, 2006 8.927 8.944 8.822 8.828 170,113 -0.20(-2.17%)
Feb 10, 2006 8.867 9.040 8.726 9.023 102,346 +0.14(+1.59%)
Feb 09, 2006 9.001 9.063 8.882 8.882 138,034 -0.09(-1.04%)
Feb 08, 2006 8.941 9.023 8.918 8.975 214,609 +0.07(+0.76%)
Feb 07, 2006 8.893 8.998 8.862 8.907 304,472 -0.03(-0.32%)
Feb 06, 2006 8.703 8.947 8.598 8.935 303,949 +0.20(+2.30%)
Feb 03, 2006 8.712 8.873 8.576 8.734 269,275 +0.08(+0.92%)
Feb 02, 2006 8.754 8.938 8.610 8.655 207,083 -0.18(-2.02%)
Feb 01, 2006 8.924 9.032 8.771 8.833 205,050 -0.17(-1.89%)
Jan 31, 2006 8.754 9.018 8.706 9.003 290,553 +0.23(+2.65%)
Jan 30, 2006 8.901 8.986 8.743 8.771 177,742 -0.22(-2.49%)
Jan 27, 2006 9.241 9.267 8.927 8.995 176,760 -0.25(-2.67%)
Jan 26, 2006 8.924 9.241 8.850 9.241 189,757 +0.33(+3.75%)
Jan 25, 2006 8.907 8.924 8.780 8.907 199,386 +0.03(+0.32%)
Jan 24, 2006 8.686 8.918 8.613 8.879 132,328 +0.18(+2.08%)
Jan 23, 2006 8.601 8.746 8.542 8.697 219,551 +0.17(+1.96%)
Jan 20, 2006 8.516 8.613 8.516 8.530 190,437 -0.02(-0.23%)
Jan 19, 2006 8.570 8.780 8.485 8.550 232,192 +0.03(+0.37%)
Jan 18, 2006 8.468 8.528 8.403 8.519 218,070 +0.03(+0.37%)
Jan 17, 2006 8.641 8.641 8.468 8.488 84,076 -0.14(-1.61%)
Jan 13, 2006 8.627 8.737 8.584 8.627 106,777 +0.04(+0.46%)
Jan 12, 2006 8.519 8.672 8.499 8.587 159,545 -0.01(-0.07%)
Jan 11, 2006 8.675 8.726 8.457 8.593 305,371 -0.13(-1.53%)
Jan 10, 2006 8.678 8.768 8.632 8.726 121,917 +0.01(+0.06%)
Jan 09, 2006 8.760 8.782 8.714 8.720 131,768 -0.02(-0.19%)
Jan 06, 2006 8.700 8.754 8.547 8.737 185,234 +0.11(+1.28%)
Jan 05, 2006 8.655 8.729 8.613 8.627 144,174 -0.04(-0.43%)
Jan 04, 2006 8.664 8.754 8.562 8.664 188,180 +0.04(+0.46%)
Jan 03, 2006 8.508 8.658 8.448 8.624 423,655 +0.11(+1.30%)
Dec 30, 2005 8.669 8.692 8.499 8.513 209,677 -0.21(-2.40%)
Dec 29, 2005 8.782 8.825 8.678 8.723 181,641 -0.10(-1.16%)
Dec 28, 2005 8.901 8.901 8.726 8.825 123,070 +0.01(+0.06%)
Dec 27, 2005 8.873 8.952 8.811 8.819 262,614 -0.07(-0.83%)
Dec 23, 2005 9.060 9.060 8.848 8.893 172,414 -0.10(-1.07%)
Dec 22, 2005 9.035 9.060 8.967 8.989 92,559 +0.01(+0.13%)
Dec 21, 2005 9.029 9.060 8.901 8.978 162,580 -0.01(-0.13%)
Dec 20, 2005 8.882 9.117 8.825 8.989 302,756 +0.12(+1.37%)
Dec 19, 2005 8.930 8.972 8.808 8.867 266,202 -0.06(-0.67%)
Dec 16, 2005 9.111 9.151 8.896 8.927 675,784 -0.14(-1.59%)
Dec 15, 2005 9.196 9.196 8.873 9.071 433,901 -0.07(-0.81%)
Dec 14, 2005 9.207 9.332 9.108 9.145 260,964 -0.17(-1.85%)
Dec 13, 2005 9.097 9.426 9.088 9.318 453,783 +0.21(+2.27%)
Dec 12, 2005 9.088 9.182 9.054 9.111 294,341 -0.02(-0.19%)
Dec 09, 2005 9.227 9.247 9.091 9.128 397,020 -0.08(-0.86%)
Dec 08, 2005 9.137 9.207 9.032 9.207 276,829 +0.06(+0.68%)
Dec 07, 2005 9.363 9.363 9.105 9.145 363,962 -0.19(-2.03%)
Dec 06, 2005 9.394 9.426 9.321 9.335 285,362 -0.09(-0.96%)
Dec 05, 2005 9.358 9.434 9.352 9.426 645,348 +0.00(+0.00%)
Dec 02, 2005 9.349 9.426 9.168 9.426 8,384,417 +0.04(+0.45%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.