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 (%)
Apr 30, 2009 10.38 10.39 9.721 9.766 804,937 -0.52(-5.08%)
Apr 29, 2009 9.848 10.29 9.785 10.29 1,031,466 +0.52(+5.28%)
Apr 28, 2009 9.568 10.06 9.434 9.772 1,048,804 -0.01(-0.07%)
Apr 27, 2009 10.47 10.51 9.695 9.778 1,609,337 -1.06(-9.76%)
Apr 24, 2009 10.25 10.98 10.08 10.84 1,052,842 +0.31(+2.97%)
Apr 23, 2009 10.70 10.78 10.07 10.52 1,278,943 -0.13(-1.20%)
Apr 22, 2009 10.79 11.07 10.49 10.65 1,077,953 -0.33(-3.02%)
Apr 21, 2009 10.52 11.01 10.07 10.98 1,514,299 +0.42(+3.98%)
Apr 20, 2009 11.44 11.88 10.52 10.56 790,794 -1.24(-10.48%)
Apr 17, 2009 11.66 12.07 11.39 11.80 978,756 +0.18(+1.54%)
Apr 16, 2009 11.33 11.77 10.80 11.62 1,049,913 +0.45(+3.99%)
Apr 15, 2009 10.66 11.21 10.56 11.17 975,647 +0.45(+4.22%)
Apr 14, 2009 11.01 11.30 10.68 10.72 1,625,918 -0.52(-4.65%)
Apr 13, 2009 10.57 11.31 10.41 11.24 1,920,494 +0.54(+5.00%)
Apr 09, 2009 9.746 10.71 9.746 10.71 1,730,727 +1.23(+12.98%)
Apr 08, 2009 9.606 9.823 9.287 9.479 863,484 -0.06(-0.67%)
Apr 07, 2009 9.836 9.976 9.479 9.542 1,127,808 -0.50(-5.01%)
Apr 06, 2009 10.22 10.37 9.899 10.05 696,628 -0.34(-3.25%)
Apr 03, 2009 9.657 10.45 9.657 10.38 787,451 +0.11(+1.12%)
Apr 02, 2009 10.32 10.72 10.15 10.27 1,151,296 +0.19(+1.90%)
Apr 01, 2009 9.753 10.13 9.593 10.08 1,010,421 +0.06(+0.64%)
Mar 31, 2009 9.855 10.15 9.797 10.01 1,492,697 +0.18(+1.88%)
Mar 30, 2009 10.25 10.25 9.715 9.829 891,990 -1.01(-9.35%)
Mar 26, 2009 11.18 11.18 10.63 10.84 2,082,096 -0.10(-0.93%)
Mar 25, 2009 11.07 11.29 10.26 10.94 1,643,353 +0.02(+0.17%)
Mar 24, 2009 11.41 11.62 10.88 10.93 2,181,315 -1.42(-11.47%)
Mar 23, 2009 11.38 12.50 10.65 12.34 2,381,205 +1.78(+16.91%)
Mar 20, 2009 10.96 11.10 10.55 10.56 2,026,442 -0.27(-2.47%)
Mar 19, 2009 11.10 11.22 10.76 10.82 2,512,641 -0.06(-0.59%)
Mar 18, 2009 9.944 10.93 9.855 10.89 2,692,169 +0.83(+8.24%)
Mar 17, 2009 9.715 10.10 9.491 10.06 2,221,895 +0.56(+5.91%)
Mar 16, 2009 9.670 10.03 9.453 9.498 1,620,310 -0.03(-0.33%)
Mar 13, 2009 9.491 9.848 9.319 9.530 1,353,733 +0.04(+0.47%)
Mar 12, 2009 8.886 9.523 8.610 9.485 1,574,623 +0.57(+6.44%)
Mar 11, 2009 8.797 9.447 8.790 8.911 1,496,290 +0.13(+1.53%)
Mar 10, 2009 7.828 8.784 7.751 8.778 2,112,702 +1.03(+13.33%)
Mar 09, 2009 7.585 8.051 7.522 7.745 1,027,531 -0.04(-0.49%)
Mar 06, 2009 7.968 8.446 7.541 7.783 1,684,920 -0.02(-0.25%)
Mar 05, 2009 8.899 8.988 7.802 7.802 2,447,229 -1.31(-14.35%)
Mar 04, 2009 8.892 9.236 8.739 9.109 1,093,591 -0.06(-0.69%)
Mar 02, 2009 9.708 9.708 9.141 9.173 772,430 -0.64(-6.50%)
Feb 27, 2009 10.01 10.28 9.753 9.810 775,100 -0.36(-3.57%)
Feb 26, 2009 10.07 10.80 9.950 10.17 1,610,001 +0.20(+2.05%)
Feb 25, 2009 9.676 10.29 9.268 9.970 1,013,295 +0.16(+1.62%)
Feb 24, 2009 9.217 9.810 9.096 9.810 1,108,871 +0.73(+8.00%)
Feb 23, 2009 9.364 9.549 8.988 9.083 888,048 -0.15(-1.66%)
Feb 20, 2009 8.931 9.338 8.650 9.236 1,824,396 +0.08(+0.91%)
Feb 19, 2009 9.625 9.625 9.141 9.154 945,104 -0.41(-4.27%)
Feb 18, 2009 10.15 10.21 9.466 9.562 1,336,879 -0.38(-3.85%)
Feb 17, 2009 10.52 10.52 9.938 9.944 1,201,586 -0.99(-9.09%)
Feb 13, 2009 11.33 11.49 10.87 10.94 956,960 -0.36(-3.16%)
Feb 12, 2009 10.67 11.35 10.63 11.30 1,052,443 +0.22(+1.96%)
Feb 11, 2009 11.00 11.14 10.70 11.08 1,637,825 +0.18(+1.64%)
Feb 10, 2009 11.29 11.47 10.62 10.90 1,989,593 -0.52(-4.52%)
Feb 09, 2009 11.23 11.68 10.96 11.42 800,088 +0.10(+0.84%)
Feb 06, 2009 10.63 11.38 10.61 11.32 1,223,830 +0.64(+6.03%)
Feb 05, 2009 10.13 10.85 9.919 10.68 1,089,636 +0.48(+4.75%)
Feb 04, 2009 10.22 10.68 10.05 10.19 747,475 +0.04(+0.44%)
Feb 03, 2009 10.45 10.52 9.931 10.15 1,285,431 -0.27(-2.63%)
Feb 02, 2009 10.00 10.51 10.00 10.42 2,506,676 +0.64(+6.51%)
Jan 30, 2009 9.243 10.14 9.198 9.785 1,792,080 +0.69(+7.64%)
Jan 29, 2009 9.778 9.778 9.071 9.090 2,343,964 -0.71(-7.22%)
Jan 28, 2009 9.064 9.836 9.064 9.797 1,895,907 +1.02(+11.62%)
Jan 27, 2009 8.695 8.911 8.472 8.778 908,359 +0.15(+1.70%)
Jan 26, 2009 8.714 9.083 8.382 8.631 946,157 -0.09(-1.02%)
Jan 23, 2009 8.363 8.765 8.127 8.720 959,705 +0.40(+4.83%)
Jan 22, 2009 8.841 8.880 8.197 8.319 1,582,809 -0.56(-6.32%)
Jan 21, 2009 8.376 8.905 8.000 8.880 2,118,341 +0.73(+9.00%)
Jan 20, 2009 9.338 9.447 8.127 8.146 2,325,402 -1.38(-14.46%)
Jan 16, 2009 9.421 9.638 9.007 9.523 1,642,696 +0.21(+2.26%)
Jan 15, 2009 9.383 9.740 8.911 9.313 1,849,339 -0.05(-0.54%)
Jan 14, 2009 9.498 9.823 9.007 9.364 2,688,044 -0.38(-3.86%)
Jan 13, 2009 9.421 9.797 9.319 9.740 1,572,090 +0.24(+2.48%)
Jan 12, 2009 9.785 9.807 9.434 9.504 1,224,860 -0.29(-2.99%)
Jan 09, 2009 10.52 10.73 9.746 9.797 806,637 -0.74(-7.02%)
Jan 08, 2009 10.42 10.66 10.39 10.54 694,923 +0.06(+0.61%)
Jan 07, 2009 10.44 10.61 10.37 10.47 791,811 -0.08(-0.73%)
Jan 06, 2009 11.10 11.14 10.43 10.55 1,115,407 -0.38(-3.50%)
Jan 05, 2009 11.66 11.66 10.73 10.93 1,560,001 -0.96(-8.09%)
Jan 02, 2009 12.26 12.26 11.85 11.89 411,323 -0.23(-1.89%)
Dec 31, 2008 11.79 12.20 11.44 12.12 777,620 +0.34(+2.87%)
Dec 30, 2008 11.72 11.97 11.03 11.79 689,638 +0.29(+2.49%)
Dec 29, 2008 11.42 11.65 11.00 11.50 660,679 +0.08(+0.73%)
Dec 26, 2008 11.68 11.68 11.21 11.42 452,267 -0.15(-1.32%)
Dec 24, 2008 11.50 11.78 11.37 11.57 329,894 +0.04(+0.39%)
Dec 23, 2008 11.55 11.88 11.31 11.52 572,664 +0.10(+0.89%)
Dec 22, 2008 11.87 11.88 11.19 11.42 834,833 -0.05(-0.44%)
Dec 19, 2008 11.46 11.75 11.22 11.47 5,289,405 +0.34(+3.09%)
Dec 18, 2008 11.26 11.46 10.92 11.13 676,668 -0.13(-1.19%)
Dec 17, 2008 11.15 11.44 11.03 11.26 696,581 -0.08(-0.73%)
Dec 16, 2008 10.46 11.40 10.27 11.35 516,761 +1.15(+11.32%)
Dec 15, 2008 10.93 11.00 9.938 10.19 659,522 -0.68(-6.27%)
Dec 12, 2008 9.836 10.87 9.721 10.87 1,095,654 +0.89(+8.94%)
Dec 11, 2008 10.87 11.09 9.874 9.982 729,654 -1.10(-9.90%)
Dec 10, 2008 10.98 11.40 10.75 11.08 561,793 +0.34(+3.15%)
Dec 09, 2008 11.22 11.72 10.70 10.74 1,044,243 -0.63(-5.55%)
Dec 08, 2008 11.23 11.67 10.96 11.37 1,186,896 +0.33(+2.94%)
Dec 05, 2008 9.810 11.09 9.593 11.05 882,439 +0.98(+9.75%)
Dec 04, 2008 10.14 10.82 9.829 10.07 708,590 -0.25(-2.41%)
Dec 03, 2008 9.823 10.62 9.593 10.31 785,954 +0.08(+0.81%)
Dec 02, 2008 9.542 10.24 9.402 10.23 915,464 +0.98(+10.61%)
Dec 01, 2008 10.91 11.03 9.179 9.249 813,452 -2.08(-18.39%)
Nov 28, 2008 11.40 11.40 10.94 11.33 244,242 -0.13(-1.17%)
Nov 26, 2008 10.96 11.58 10.96 11.47 769,197 +0.27(+2.45%)
Nov 25, 2008 11.30 11.30 10.46 11.19 557,028 +0.15(+1.39%)
Nov 24, 2008 10.18 11.28 10.04 11.04 1,508,435 +1.33(+13.72%)
Nov 21, 2008 9.236 9.804 8.472 9.708 1,577,967 +0.71(+7.86%)
Nov 20, 2008 9.587 9.753 8.956 9.001 1,399,058 -0.67(-6.92%)
Nov 19, 2008 10.27 10.31 9.600 9.670 1,657,811 -0.73(-7.05%)
Nov 18, 2008 10.55 10.94 9.989 10.40 2,427,520 -0.18(-1.75%)
Nov 17, 2008 10.88 11.09 10.59 10.59 833,078 -0.40(-3.65%)
Nov 14, 2008 11.09 11.72 10.75 10.99 3,380,649 -0.31(-2.76%)
Nov 13, 2008 10.03 11.42 9.799 11.30 1,613,758 +1.38(+13.95%)
Nov 12, 2008 10.51 10.70 9.906 9.919 884,286 -0.78(-7.27%)
Nov 11, 2008 10.56 10.83 10.56 10.70 527,127 -0.06(-0.53%)
Nov 10, 2008 11.16 11.16 10.48 10.75 595,975 -0.18(-1.69%)
Nov 07, 2008 10.85 11.02 10.58 10.94 446,018 +0.20(+1.84%)
Nov 06, 2008 10.93 11.35 10.68 10.74 625,167 -0.33(-2.94%)
Nov 05, 2008 12.12 12.23 11.01 11.07 696,696 -1.12(-9.21%)
Nov 04, 2008 12.55 12.55 11.89 12.19 1,175,259 -0.71(-5.53%)
Nov 03, 2008 12.92 13.15 12.51 12.90 354,351 +0.04(+0.35%)
Oct 31, 2008 12.47 13.32 12.12 12.86 1,209,736 +0.30(+2.39%)
Oct 30, 2008 12.59 13.11 11.96 12.56 719,918 +0.41(+3.41%)
Oct 29, 2008 12.19 12.78 11.69 12.14 918,220 +0.10(+0.85%)
Oct 28, 2008 11.28 12.09 10.67 12.04 1,100,379 +1.12(+10.27%)
Oct 27, 2008 10.90 11.43 10.72 10.92 949,505 -0.11(-0.98%)
Oct 24, 2008 11.47 11.91 10.69 11.03 1,715,996 -1.24(-10.13%)
Oct 23, 2008 13.44 13.79 11.81 12.27 991,062 -1.04(-7.81%)
Oct 22, 2008 14.02 14.10 13.09 13.31 814,232 -1.20(-8.26%)
Oct 21, 2008 13.78 14.75 13.78 14.51 1,004,647 +0.48(+3.41%)
Oct 20, 2008 13.62 14.05 13.12 14.03 416,616 +0.55(+4.12%)
Oct 17, 2008 13.68 14.34 13.41 13.48 650,821 -0.64(-4.56%)
Oct 16, 2008 13.81 14.30 12.76 14.12 788,196 +0.45(+3.31%)
Oct 15, 2008 14.22 14.66 13.51 13.67 661,566 -0.76(-5.30%)
Oct 14, 2008 14.53 14.70 13.22 14.43 1,118,580 +0.83(+6.09%)
Oct 13, 2008 13.56 13.70 12.73 13.60 815,288 +0.84(+6.59%)
Oct 10, 2008 11.35 13.00 10.52 12.76 1,829,401 +0.97(+8.22%)
Oct 09, 2008 12.42 12.46 11.51 11.79 1,386,720 -0.57(-4.59%)
Oct 08, 2008 12.68 14.02 12.30 12.36 531,213 -0.65(-5.00%)
Oct 07, 2008 14.59 14.79 13.01 13.01 834,039 -1.59(-10.91%)
Oct 06, 2008 15.88 16.55 13.78 14.60 951,996 -1.56(-9.66%)
Oct 03, 2008 16.20 16.57 15.29 16.17 659,911 +0.36(+2.26%)
Oct 02, 2008 15.90 16.25 15.76 15.81 325,078 -0.18(-1.16%)
Oct 01, 2008 15.40 16.01 15.38 15.99 294,206 +0.20(+1.29%)
Sep 30, 2008 14.72 16.25 14.66 15.79 442,735 +0.97(+6.54%)
Sep 29, 2008 15.32 15.84 13.99 14.82 409,136 -0.94(-5.95%)
Sep 26, 2008 15.52 16.12 15.01 15.76 321,363 +0.24(+1.52%)
Sep 25, 2008 15.25 15.64 14.91 15.52 547,264 -0.21(-1.34%)
Sep 24, 2008 15.50 16.03 15.09 15.73 399,099 +0.27(+1.77%)
Sep 23, 2008 16.29 16.38 15.45 15.46 496,861 -0.83(-5.09%)
Sep 22, 2008 16.64 16.85 15.94 16.29 801,567 -1.38(-7.83%)
Sep 19, 2008 20.33 25.53 16.68 17.67 3,502,747 +0.24(+1.39%)
Sep 18, 2008 15.30 17.47 13.07 17.43 2,542,620 +2.54(+17.04%)
Sep 17, 2008 15.18 15.52 14.32 14.89 1,485,659 -0.67(-4.30%)
Sep 16, 2008 13.73 15.56 13.42 15.56 2,019,757 +1.89(+13.85%)
Sep 15, 2008 13.84 14.29 13.56 13.67 631,925 -0.38(-2.72%)
Sep 12, 2008 13.37 14.12 13.37 14.05 695,295 +0.51(+3.77%)
Sep 11, 2008 12.77 13.62 12.69 13.54 674,585 +0.41(+3.16%)
Sep 10, 2008 13.62 13.88 12.68 13.12 1,138,683 -0.29(-2.14%)
Sep 09, 2008 13.84 14.09 13.38 13.41 998,848 -0.61(-4.32%)
Sep 08, 2008 14.17 14.31 13.81 14.02 1,134,616 +0.48(+3.53%)
Sep 05, 2008 13.20 13.63 13.02 13.54 655,201 +0.18(+1.38%)
Sep 04, 2008 13.79 13.92 13.35 13.35 864,762 -0.61(-4.38%)
Sep 03, 2008 13.46 14.06 13.46 13.97 1,014,305 +0.13(+0.97%)
Sep 02, 2008 13.97 14.25 13.54 13.83 811,072 +0.24(+1.78%)
Aug 29, 2008 13.59 13.70 13.46 13.59 720,728 -0.20(-1.48%)
Aug 28, 2008 13.35 13.90 13.26 13.79 612,107 +0.57(+4.34%)
Aug 27, 2008 13.32 13.57 13.07 13.22 547,777 -0.14(-1.05%)
Aug 26, 2008 13.00 13.38 13.00 13.36 529,283 +0.38(+2.90%)
Aug 25, 2008 13.46 13.56 12.98 12.98 519,975 -0.59(-4.32%)
Aug 22, 2008 13.28 13.83 13.13 13.57 766,505 +0.36(+2.70%)
Aug 21, 2008 13.29 13.49 13.11 13.21 599,982 -0.27(-2.03%)
Aug 20, 2008 13.69 13.96 13.30 13.49 777,497 -0.15(-1.12%)
Aug 19, 2008 13.93 13.99 13.47 13.64 634,167 -0.47(-3.30%)
Aug 18, 2008 14.67 14.67 14.10 14.11 591,452 -0.57(-3.91%)
Aug 15, 2008 14.72 14.79 14.31 14.68 1,030,890 +0.18(+1.23%)
Aug 14, 2008 14.18 14.55 14.00 14.50 601,507 +0.22(+1.56%)
Aug 13, 2008 14.45 14.54 14.02 14.28 1,015,998 -0.27(-1.84%)
Aug 12, 2008 14.60 14.72 14.04 14.55 1,183,809 -0.18(-1.21%)
Aug 11, 2008 14.35 14.98 14.30 14.72 1,763,985 +0.54(+3.82%)
Aug 08, 2008 13.75 14.35 13.75 14.18 1,643,035 +0.46(+3.34%)
Aug 07, 2008 14.74 14.98 13.62 13.72 1,371,014 -1.24(-8.27%)
Aug 06, 2008 14.77 15.03 14.39 14.96 1,025,784 +0.16(+1.08%)
Aug 05, 2008 14.19 14.87 14.04 14.80 1,134,037 +0.61(+4.31%)
Aug 04, 2008 14.05 14.34 13.71 14.19 890,630 +0.10(+0.72%)
Aug 01, 2008 13.60 14.28 13.43 14.09 1,144,206 +0.27(+1.98%)
Jul 31, 2008 13.67 14.15 13.59 13.81 1,214,698 -0.12(-0.87%)
Jul 30, 2008 14.21 14.28 13.67 13.93 1,187,045 -0.27(-1.88%)
Jul 29, 2008 14.20 14.29 13.20 14.20 1,460,182 +1.01(+7.63%)
Jul 28, 2008 13.39 13.64 12.76 13.20 1,381,218 -0.31(-2.27%)
Jul 25, 2008 12.67 13.55 12.44 13.50 1,882,226 +1.52(+12.66%)
Jul 24, 2008 12.53 12.65 11.86 11.98 1,108,217 -0.59(-4.71%)
Jul 23, 2008 12.33 13.00 12.26 12.58 1,633,018 +0.21(+1.70%)
Jul 22, 2008 12.05 12.40 11.56 12.37 1,226,768 +0.27(+2.21%)
Jul 21, 2008 12.12 12.40 11.93 12.10 847,440 +0.05(+0.42%)
Jul 18, 2008 12.09 12.24 11.68 12.05 928,295 -0.05(-0.42%)
Jul 17, 2008 10.80 12.17 10.79 12.10 2,222,938 +1.33(+12.37%)
Jul 16, 2008 9.587 10.77 9.530 10.77 743,590 +1.20(+12.52%)
Jul 15, 2008 9.523 9.880 9.058 9.568 1,198,293 -0.10(-0.99%)
Jul 14, 2008 10.16 10.19 9.455 9.664 1,126,479 -0.39(-3.87%)
Jul 11, 2008 9.568 10.17 9.562 10.05 1,067,327 +0.38(+3.96%)
Jul 10, 2008 9.708 9.778 9.345 9.670 1,061,007 -0.03(-0.33%)
Jul 09, 2008 10.25 10.31 9.676 9.702 797,836 -0.52(-5.11%)
Jul 08, 2008 9.249 10.24 9.115 10.22 1,333,966 +1.01(+10.93%)
Jul 07, 2008 9.823 9.823 9.147 9.217 1,096,131 -0.53(-5.43%)
Jul 04, 2008 9.976 10.17 9.746 9.746 418,383 +0.00(+0.00%)
Jul 03, 2008 9.976 10.17 9.746 9.746 418,383 -0.25(-2.49%)
Jul 02, 2008 10.30 10.49 9.957 9.995 793,629 -0.33(-3.21%)
Jul 01, 2008 10.19 10.40 9.950 10.33 1,711,103 +0.13(+1.31%)
Jun 30, 2008 10.45 10.60 10.19 10.19 2,106,651 -0.25(-2.38%)
Jun 27, 2008 10.87 11.14 10.44 10.44 2,477,754 -0.43(-3.99%)
Jun 26, 2008 10.89 11.01 10.72 10.87 765,683 -0.13(-1.22%)
Jun 25, 2008 10.80 11.19 10.80 11.01 1,010,593 +0.17(+1.59%)
Jun 24, 2008 10.48 10.84 10.36 10.84 803,961 +0.25(+2.41%)
Jun 23, 2008 11.21 11.21 10.57 10.58 685,662 -0.54(-4.82%)
Jun 20, 2008 11.35 11.56 11.02 11.12 1,631,134 -0.26(-2.24%)
Jun 19, 2008 11.26 11.52 11.06 11.37 708,761 +0.11(+1.02%)
Jun 18, 2008 11.45 11.71 11.01 11.26 782,671 -0.25(-2.16%)
Jun 17, 2008 11.79 11.88 11.42 11.51 498,560 -0.24(-2.01%)
Jun 16, 2008 11.34 11.82 11.31 11.74 334,685 +0.34(+2.96%)
Jun 13, 2008 11.79 11.79 11.10 11.40 1,056,875 -0.24(-2.03%)
Jun 12, 2008 11.58 12.07 11.54 11.64 676,124 +0.20(+1.73%)
Jun 11, 2008 11.79 11.83 11.44 11.44 428,862 -0.41(-3.44%)
Jun 10, 2008 11.91 12.11 11.63 11.85 741,032 +0.03(+0.22%)
Jun 09, 2008 12.30 12.42 11.73 11.82 651,788 -0.41(-3.39%)
Jun 06, 2008 12.81 12.81 12.19 12.24 468,474 -0.65(-5.04%)
Jun 05, 2008 12.69 13.03 12.61 12.89 367,247 +0.23(+1.81%)
Jun 04, 2008 12.53 12.77 12.42 12.66 396,009 +0.07(+0.56%)
Jun 03, 2008 12.90 12.90 12.44 12.59 369,655 -0.29(-2.23%)
Jun 02, 2008 13.15 13.16 12.58 12.88 405,321 -0.34(-2.60%)
May 30, 2008 13.35 13.35 13.00 13.22 480,055 -0.11(-0.81%)
May 29, 2008 13.10 13.54 13.04 13.33 261,075 +0.20(+1.55%)
May 28, 2008 13.36 13.36 12.88 13.12 432,922 -0.21(-1.58%)
May 27, 2008 12.70 13.34 12.70 13.34 637,509 +0.62(+4.86%)
May 26, 2008 12.77 12.82 12.58 12.72 350,072 +0.00(+0.00%)
May 23, 2008 12.77 12.82 12.58 12.72 350,072 -0.17(-1.29%)
May 22, 2008 12.61 13.04 12.53 12.88 487,605 +0.32(+2.54%)
May 21, 2008 12.81 12.94 12.46 12.56 625,148 -0.23(-1.79%)
May 20, 2008 12.96 13.05 12.71 12.79 643,380 -0.25(-1.91%)
May 19, 2008 13.05 13.28 12.95 13.04 438,689 -0.06(-0.49%)
May 16, 2008 13.21 13.21 12.97 13.11 529,095 -0.04(-0.34%)
May 15, 2008 13.26 13.26 12.83 13.15 327,723 -0.13(-1.01%)
May 14, 2008 13.27 13.51 13.25 13.28 337,339 +0.06(+0.43%)
May 13, 2008 13.37 13.41 13.12 13.23 261,175 -0.14(-1.05%)
May 12, 2008 13.07 13.49 13.06 13.37 333,907 +0.34(+2.64%)
May 09, 2008 12.93 13.27 12.85 13.02 404,601 -0.01(-0.10%)
May 08, 2008 13.25 13.54 12.93 13.04 364,820 -0.18(-1.40%)
May 07, 2008 13.70 13.78 13.17 13.22 552,297 -0.43(-3.17%)
May 06, 2008 13.42 13.83 13.37 13.65 680,768 +0.12(+0.89%)
May 05, 2008 13.70 13.78 13.40 13.53 462,406 -0.15(-1.12%)
May 02, 2008 14.02 14.28 13.55 13.69 1,100,745 -0.20(-1.42%)
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.