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 29, 2011 10.07 10.08 9.908 9.994 442,417 -0.11(-1.05%)
Apr 28, 2011 9.988 10.10 9.921 10.10 491,941 +0.12(+1.20%)
Apr 27, 2011 9.888 10.02 9.775 9.981 540,945 -0.02(-0.20%)
Apr 26, 2011 9.695 10.04 9.688 10.00 604,519 +0.31(+3.23%)
Apr 25, 2011 9.735 9.868 9.655 9.688 448,886 -0.09(-0.95%)
Apr 21, 2011 9.835 9.835 9.635 9.782 465,171 +0.03(+0.27%)
Apr 20, 2011 9.562 9.762 9.476 9.755 707,967 +0.29(+3.09%)
Apr 19, 2011 9.595 9.622 9.423 9.462 359,929 -0.09(-0.97%)
Apr 18, 2011 9.622 9.735 9.549 9.556 506,170 -0.13(-1.37%)
Apr 15, 2011 9.502 9.702 9.423 9.688 527,451 +0.16(+1.67%)
Apr 14, 2011 9.556 9.602 9.489 9.529 613,154 -0.04(-0.42%)
Apr 13, 2011 9.795 9.815 9.562 9.569 564,970 -0.21(-2.11%)
Apr 12, 2011 9.775 9.821 9.722 9.775 403,278 -0.05(-0.54%)
Apr 11, 2011 9.828 9.915 9.768 9.828 280,452 -0.03(-0.34%)
Apr 08, 2011 10.05 10.12 9.861 9.861 544,545 -0.13(-1.33%)
Apr 07, 2011 10.11 10.13 9.975 9.994 612,388 -0.09(-0.85%)
Apr 06, 2011 9.902 10.09 9.895 10.08 979,376 +0.21(+2.14%)
Apr 05, 2011 9.876 10.02 9.843 9.869 633,788 -0.03(-0.33%)
Apr 04, 2011 9.922 9.935 9.843 9.902 534,860 -0.02(-0.20%)
Apr 01, 2011 9.948 10.00 9.856 9.922 822,513 +0.00(+0.00%)
Mar 31, 2011 9.928 10.02 9.882 9.922 678,753 +0.01(+0.13%)
Mar 30, 2011 9.876 10.00 9.823 9.909 611,326 +0.09(+0.87%)
Mar 29, 2011 9.770 9.948 9.770 9.823 776,469 +0.04(+0.40%)
Mar 28, 2011 9.942 9.968 9.764 9.783 1,078,058 -0.15(-1.53%)
Mar 25, 2011 9.988 10.09 9.928 9.935 770,164 -0.02(-0.20%)
Mar 24, 2011 10.01 10.05 9.928 9.955 462,104 -0.04(-0.40%)
Mar 23, 2011 10.12 10.13 9.922 9.994 785,701 -0.15(-1.43%)
Mar 22, 2011 10.33 10.44 10.13 10.14 745,644 -0.21(-2.04%)
Mar 21, 2011 10.37 10.47 10.28 10.35 427,268 +0.11(+1.03%)
Mar 18, 2011 10.27 10.40 10.19 10.24 928,346 +0.05(+0.45%)
Mar 17, 2011 10.39 10.40 10.19 10.20 707,398 -0.11(-1.02%)
Mar 16, 2011 10.36 10.38 10.17 10.30 1,153,067 -0.05(-0.51%)
Mar 15, 2011 9.988 10.42 9.935 10.36 2,311,622 +0.20(+2.01%)
Mar 14, 2011 10.05 10.16 10.02 10.15 412,696 +0.01(+0.07%)
Mar 11, 2011 10.15 10.22 10.07 10.15 370,395 -0.07(-0.71%)
Mar 10, 2011 10.28 10.30 10.17 10.22 787,146 -0.18(-1.77%)
Mar 09, 2011 10.52 10.55 10.38 10.40 475,999 -0.11(-1.00%)
Mar 08, 2011 10.21 10.55 10.21 10.51 530,269 +0.29(+2.84%)
Mar 07, 2011 10.40 10.47 10.19 10.22 352,029 -0.13(-1.27%)
Mar 04, 2011 10.45 10.46 10.23 10.35 508,091 -0.10(-0.95%)
Mar 03, 2011 10.42 10.55 10.36 10.45 840,385 +0.13(+1.21%)
Mar 02, 2011 10.21 10.34 10.02 10.32 939,760 +0.09(+0.90%)
Mar 01, 2011 10.28 10.31 10.18 10.23 1,001,194 -0.07(-0.70%)
Feb 28, 2011 10.21 10.31 10.18 10.30 819,106 +0.13(+1.23%)
Feb 25, 2011 9.895 10.18 9.895 10.18 745,895 +0.29(+2.93%)
Feb 24, 2011 9.790 9.928 9.764 9.889 1,093,915 +0.10(+1.01%)
Feb 23, 2011 9.764 9.875 9.698 9.790 1,041,695 +0.06(+0.61%)
Feb 22, 2011 9.605 9.783 9.553 9.731 1,061,601 +0.03(+0.34%)
Feb 18, 2011 9.619 9.757 9.612 9.698 503,143 +0.15(+1.59%)
Feb 17, 2011 9.507 9.586 9.421 9.546 385,623 +0.05(+0.49%)
Feb 16, 2011 9.401 9.500 9.342 9.500 444,166 +0.11(+1.12%)
Feb 15, 2011 9.434 9.493 9.388 9.394 896,768 -0.09(-0.97%)
Feb 14, 2011 9.523 9.605 9.454 9.487 427,488 -0.04(-0.42%)
Feb 11, 2011 9.315 9.539 9.296 9.526 459,186 +0.16(+1.76%)
Feb 10, 2011 9.296 9.375 9.249 9.361 602,457 +0.01(+0.14%)
Feb 09, 2011 9.282 9.355 9.276 9.348 707,008 +0.01(+0.14%)
Feb 08, 2011 9.296 9.454 9.256 9.335 326,602 +0.02(+0.21%)
Feb 07, 2011 9.289 9.374 9.289 9.315 557,005 +0.01(+0.14%)
Feb 04, 2011 9.309 9.394 9.263 9.302 560,406 -0.03(-0.28%)
Feb 03, 2011 9.256 9.365 9.210 9.329 526,062 +0.04(+0.43%)
Feb 02, 2011 9.381 9.388 9.282 9.289 602,204 -0.11(-1.19%)
Feb 01, 2011 9.315 9.460 9.249 9.401 1,117,289 +0.10(+1.06%)
Jan 31, 2011 9.269 9.368 9.230 9.302 1,025,315 -0.22(-2.35%)
Jan 28, 2011 9.882 9.895 9.335 9.526 1,445,823 -0.42(-4.24%)
Jan 27, 2011 9.869 9.961 9.803 9.948 386,254 +0.03(+0.33%)
Jan 26, 2011 9.988 10.00 9.797 9.915 418,285 +0.00(+0.00%)
Jan 25, 2011 9.876 9.961 9.770 9.915 688,674 -0.02(-0.20%)
Jan 24, 2011 9.915 10.05 9.902 9.935 546,898 +0.04(+0.40%)
Jan 21, 2011 10.08 10.09 9.876 9.895 940,659 -0.11(-1.12%)
Jan 20, 2011 9.902 10.09 9.889 10.01 688,279 +0.03(+0.26%)
Jan 19, 2011 10.17 10.23 9.948 9.981 719,185 -0.24(-2.32%)
Jan 18, 2011 9.810 10.27 9.810 10.22 532,724 -0.05(-0.51%)
Jan 14, 2011 9.625 10.35 9.625 10.27 927,416 +0.65(+6.71%)
Jan 13, 2011 9.764 9.783 9.566 9.625 417,803 -0.16(-1.62%)
Jan 12, 2011 9.823 9.902 9.586 9.783 506,803 +0.07(+0.68%)
Jan 11, 2011 9.915 9.988 9.704 9.717 440,066 -0.16(-1.67%)
Jan 10, 2011 9.731 9.915 9.572 9.882 482,787 +0.15(+1.49%)
Jan 07, 2011 10.14 10.22 9.737 9.737 710,712 -0.40(-3.97%)
Jan 06, 2011 10.15 10.27 10.02 10.14 747,938 -0.05(-0.51%)
Jan 05, 2011 10.05 10.22 10.01 10.19 453,277 +0.16(+1.56%)
Jan 04, 2011 10.21 10.24 9.858 10.03 511,989 -0.11(-1.10%)
Jan 03, 2011 9.996 10.33 9.996 10.15 649,899 +0.27(+2.71%)
Dec 31, 2010 10.08 10.10 9.871 9.878 417,044 -0.21(-2.07%)
Dec 30, 2010 10.09 10.20 10.07 10.09 350,937 -0.03(-0.26%)
Dec 29, 2010 10.32 10.32 10.11 10.11 286,240 -0.19(-1.84%)
Dec 28, 2010 10.23 10.31 10.03 10.30 424,879 +0.08(+0.83%)
Dec 27, 2010 10.16 10.28 10.13 10.22 233,006 -0.01(-0.06%)
Dec 23, 2010 10.22 10.26 10.15 10.22 628,670 +0.03(+0.32%)
Dec 22, 2010 9.826 10.29 9.826 10.19 726,967 +0.35(+3.52%)
Dec 21, 2010 9.649 9.865 9.551 9.845 618,381 +0.23(+2.38%)
Dec 20, 2010 9.499 9.701 9.492 9.616 549,116 +0.14(+1.52%)
Dec 17, 2010 9.446 9.558 9.381 9.473 1,367,071 +0.02(+0.21%)
Dec 16, 2010 9.460 9.630 9.414 9.453 561,606 -0.01(-0.07%)
Dec 15, 2010 9.479 9.623 9.414 9.460 440,001 -0.01(-0.14%)
Dec 14, 2010 9.394 9.597 9.300 9.473 529,044 +0.12(+1.33%)
Dec 13, 2010 9.401 9.525 9.244 9.348 429,523 -0.03(-0.35%)
Dec 10, 2010 9.257 9.381 9.198 9.381 408,508 +0.12(+1.27%)
Dec 09, 2010 9.263 9.316 9.152 9.263 402,172 +0.08(+0.85%)
Dec 08, 2010 8.969 9.211 8.923 9.185 843,194 +0.25(+2.85%)
Dec 07, 2010 8.950 9.008 8.904 8.930 624,512 +0.06(+0.66%)
Dec 06, 2010 8.852 8.904 8.788 8.871 850,472 -0.02(-0.22%)
Dec 03, 2010 8.721 8.910 8.629 8.891 569,636 +0.09(+1.04%)
Dec 02, 2010 8.812 8.852 8.623 8.799 711,551 -0.03(-0.30%)
Dec 01, 2010 8.858 8.858 8.665 8.825 792,784 +0.11(+1.28%)
Nov 30, 2010 8.740 8.852 8.544 8.714 949,710 -0.11(-1.26%)
Nov 29, 2010 8.754 8.931 8.695 8.825 588,705 +0.01(+0.07%)
Nov 26, 2010 8.832 8.956 8.819 8.819 289,307 -0.10(-1.10%)
Nov 24, 2010 8.754 8.917 8.917 8.917 500,235 +0.22(+2.56%)
Nov 23, 2010 8.492 8.786 8.472 8.695 777,871 +0.03(+0.38%)
Nov 22, 2010 8.695 8.721 8.499 8.662 440,798 -0.05(-0.53%)
Nov 19, 2010 8.760 8.806 8.701 8.708 484,119 -0.05(-0.60%)
Nov 18, 2010 8.695 8.786 8.590 8.760 556,480 +0.16(+1.82%)
Nov 17, 2010 8.793 8.838 8.551 8.603 356,360 -0.19(-2.16%)
Nov 16, 2010 8.812 8.852 8.727 8.793 713,635 -0.07(-0.81%)
Nov 15, 2010 8.754 8.969 8.754 8.865 520,906 +0.14(+1.65%)
Nov 12, 2010 8.727 8.826 8.721 8.721 1,100,256 -0.11(-1.26%)
Nov 11, 2010 8.838 8.871 8.760 8.832 803,871 -0.10(-1.17%)
Nov 10, 2010 8.747 8.937 8.701 8.937 424,317 +0.22(+2.55%)
Nov 09, 2010 8.904 8.950 8.695 8.714 466,940 -0.18(-1.99%)
Nov 08, 2010 8.923 8.982 8.799 8.891 341,484 -0.07(-0.80%)
Nov 05, 2010 8.923 9.217 8.832 8.963 572,791 +0.04(+0.44%)
Nov 04, 2010 8.976 9.048 8.754 8.923 1,275,174 +0.10(+1.11%)
Nov 03, 2010 8.740 8.825 8.642 8.825 725,048 +0.12(+1.35%)
Nov 02, 2010 8.610 8.727 8.544 8.708 567,830 +0.20(+2.38%)
Nov 01, 2010 8.505 8.570 8.394 8.505 1,008,437 +0.01(+0.08%)
Oct 29, 2010 8.531 8.590 8.499 8.499 402,451 -0.05(-0.61%)
Oct 28, 2010 8.701 8.767 8.544 8.551 542,999 -0.14(-1.65%)
Oct 27, 2010 8.597 8.780 8.597 8.695 530,018 -0.01(-0.15%)
Oct 25, 2010 8.969 8.969 8.597 8.708 1,340,897 -0.22(-2.42%)
Oct 22, 2010 9.250 9.388 8.897 8.923 1,291,733 -0.32(-3.47%)
Oct 21, 2010 9.675 9.767 9.123 9.244 1,113,046 -0.36(-3.74%)
Oct 20, 2010 9.714 9.741 9.545 9.603 503,220 -0.08(-0.81%)
Oct 19, 2010 9.701 9.937 9.616 9.682 554,477 -0.18(-1.79%)
Oct 18, 2010 9.590 9.865 9.584 9.858 359,606 +0.29(+3.08%)
Oct 15, 2010 9.832 9.845 9.545 9.564 511,498 -0.17(-1.75%)
Oct 14, 2010 9.773 9.813 9.584 9.734 665,226 -0.08(-0.80%)
Oct 13, 2010 9.551 9.878 9.420 9.813 722,625 +0.30(+3.16%)
Oct 12, 2010 9.499 9.564 9.414 9.512 365,151 +0.01(+0.14%)
Oct 11, 2010 9.630 9.649 9.499 9.499 267,835 -0.15(-1.56%)
Oct 08, 2010 9.538 9.714 9.486 9.649 419,459 +0.11(+1.17%)
Oct 07, 2010 9.649 9.662 9.492 9.538 405,833 +0.01(+0.07%)
Oct 06, 2010 9.583 9.693 9.499 9.531 519,426 -0.08(-0.88%)
Oct 05, 2010 9.421 9.648 9.311 9.616 463,721 +0.32(+3.41%)
Oct 04, 2010 9.460 9.493 9.259 9.298 665,902 -0.18(-1.91%)
Oct 01, 2010 9.544 9.590 9.395 9.480 859,792 +0.03(+0.29%)
Sep 30, 2010 9.441 9.635 9.382 9.452 1,031,404 +0.08(+0.88%)
Sep 29, 2010 9.259 9.389 9.201 9.369 463,219 +0.05(+0.56%)
Sep 28, 2010 9.201 9.324 9.149 9.318 740,975 +0.12(+1.34%)
Sep 27, 2010 9.220 9.292 9.078 9.194 598,328 -0.05(-0.49%)
Sep 24, 2010 9.039 9.240 8.955 9.240 570,345 +0.33(+3.71%)
Sep 23, 2010 8.955 9.201 8.909 8.909 681,269 -0.12(-1.36%)
Sep 22, 2010 9.052 9.188 8.935 9.033 637,343 -0.06(-0.71%)
Sep 21, 2010 9.305 9.363 9.097 9.097 429,657 -0.19(-2.02%)
Sep 20, 2010 9.052 9.285 8.974 9.285 783,207 +0.25(+2.80%)
Sep 17, 2010 9.162 9.162 8.909 9.033 1,212,783 -0.10(-1.06%)
Sep 15, 2010 9.097 9.156 9.052 9.130 611,786 +0.01(+0.07%)
Sep 14, 2010 9.292 9.292 9.104 9.123 392,407 -0.17(-1.88%)
Sep 13, 2010 9.253 9.382 9.227 9.298 746,977 +0.17(+1.85%)
Sep 10, 2010 9.182 9.233 9.071 9.130 281,051 -0.03(-0.28%)
Sep 09, 2010 9.285 9.331 9.084 9.156 525,688 +0.03(+0.28%)
Sep 08, 2010 9.071 9.220 9.058 9.130 630,798 +0.09(+1.00%)
Sep 07, 2010 9.246 9.324 8.981 9.039 564,778 -0.27(-2.86%)
Sep 03, 2010 9.356 9.408 9.259 9.305 649,426 +0.03(+0.35%)
Sep 02, 2010 9.253 9.337 9.078 9.272 453,328 +0.04(+0.42%)
Sep 01, 2010 9.130 9.240 8.987 9.233 1,051,641 +0.27(+2.96%)
Aug 31, 2010 8.987 9.123 8.929 8.968 882,300 +0.02(+0.22%)
Aug 30, 2010 9.279 9.305 8.942 8.948 485,390 -0.40(-4.23%)
Aug 27, 2010 9.259 9.350 9.071 9.344 587,394 +0.19(+2.05%)
Aug 26, 2010 9.194 9.285 9.078 9.156 680,204 -0.01(-0.14%)
Aug 25, 2010 9.091 9.188 8.909 9.169 651,187 +0.00(+0.00%)
Aug 24, 2010 9.175 9.246 8.916 9.169 714,191 -0.08(-0.88%)
Aug 23, 2010 9.395 9.518 9.246 9.250 443,034 -0.10(-1.07%)
Aug 20, 2010 9.395 9.512 9.182 9.350 624,199 -0.10(-1.10%)
Aug 19, 2010 9.842 9.888 9.408 9.454 641,742 -0.41(-4.20%)
Aug 18, 2010 9.894 9.920 9.739 9.868 538,397 -0.01(-0.13%)
Aug 17, 2010 9.862 9.985 9.784 9.881 465,540 +0.08(+0.86%)
Aug 16, 2010 9.635 9.849 9.622 9.797 448,929 +0.12(+1.20%)
Aug 13, 2010 9.706 9.817 9.674 9.680 608,354 -0.09(-0.93%)
Aug 12, 2010 9.739 9.817 9.642 9.771 658,795 -0.09(-0.92%)
Aug 11, 2010 10.15 10.15 9.817 9.862 892,646 -0.53(-5.11%)
Aug 10, 2010 10.48 10.52 10.28 10.39 394,788 -0.25(-2.31%)
Aug 09, 2010 10.37 10.65 10.32 10.64 659,599 +0.36(+3.46%)
Aug 06, 2010 10.30 10.41 10.10 10.28 367,228 -0.17(-1.61%)
Aug 05, 2010 10.58 10.60 10.32 10.45 612,658 -0.22(-2.06%)
Aug 04, 2010 10.59 10.72 10.54 10.67 374,080 +0.10(+0.98%)
Aug 03, 2010 10.53 10.76 10.46 10.57 366,371 -0.03(-0.24%)
Aug 02, 2010 10.54 10.67 10.45 10.59 422,974 +0.24(+2.32%)
Jul 30, 2010 10.50 10.61 10.33 10.35 739,239 -0.31(-2.92%)
Jul 29, 2010 10.70 10.78 10.46 10.67 493,798 +0.01(+0.12%)
Jul 28, 2010 10.78 10.89 10.65 10.65 543,947 -0.19(-1.73%)
Jul 27, 2010 10.87 11.02 10.76 10.84 571,992 +0.02(+0.18%)
Jul 26, 2010 10.60 10.83 10.52 10.82 909,343 +0.30(+2.83%)
Jul 23, 2010 9.836 10.58 9.758 10.52 1,300,359 +0.82(+8.41%)
Jul 22, 2010 9.622 9.791 9.564 9.706 605,071 +0.27(+2.81%)
Jul 21, 2010 9.881 9.953 9.421 9.441 1,156,854 -0.39(-3.96%)
Jul 20, 2010 9.460 9.836 9.428 9.829 1,026,907 +0.27(+2.78%)
Jul 19, 2010 9.616 9.732 9.421 9.564 707,928 +0.01(+0.07%)
Jul 16, 2010 9.687 9.687 9.460 9.557 1,168,316 -0.23(-2.38%)
Jul 15, 2010 9.985 10.00 9.622 9.791 696,401 -0.20(-2.01%)
Jul 14, 2010 10.13 10.17 9.940 9.991 519,585 -0.20(-1.97%)
Jul 13, 2010 10.00 10.25 9.979 10.19 910,536 +0.32(+3.28%)
Jul 12, 2010 9.868 10.03 9.829 9.868 841,024 -0.06(-0.59%)
Jul 09, 2010 9.797 9.927 9.765 9.927 721,252 +0.14(+1.39%)
Jul 08, 2010 9.874 9.874 9.591 9.791 565,679 +0.01(+0.13%)
Jul 07, 2010 9.437 9.784 9.334 9.778 925,870 +0.40(+4.32%)
Jul 06, 2010 9.649 9.810 9.309 9.373 585,333 -0.10(-1.08%)
Jul 02, 2010 9.489 9.881 9.367 9.476 953,330 +0.08(+0.82%)
Jul 01, 2010 9.424 9.649 9.045 9.399 947,371 -0.03(-0.27%)
Jun 30, 2010 9.540 9.630 9.399 9.424 645,895 -0.09(-0.95%)
Jun 29, 2010 9.688 9.701 9.424 9.514 748,725 -0.29(-2.95%)
Jun 25, 2010 9.688 9.803 9.604 9.803 1,202,976 +0.13(+1.33%)
Jun 24, 2010 9.701 9.900 9.617 9.675 360,388 -0.07(-0.73%)
Jun 23, 2010 9.861 9.926 9.701 9.746 544,556 -0.15(-1.49%)
Jun 22, 2010 10.05 10.21 9.868 9.893 490,089 -0.12(-1.22%)
Jun 21, 2010 10.22 10.24 9.945 10.02 416,442 -0.09(-0.89%)
Jun 18, 2010 10.15 10.22 9.967 10.11 823,474 +0.03(+0.25%)
Jun 17, 2010 10.19 10.19 9.977 10.08 325,911 -0.01(-0.13%)
Jun 16, 2010 10.03 10.20 9.958 10.09 458,478 -0.01(-0.13%)
Jun 15, 2010 9.938 10.11 9.842 10.11 734,152 +0.24(+2.48%)
Jun 14, 2010 10.12 10.23 9.842 9.861 515,832 -0.20(-1.98%)
Jun 11, 2010 9.649 10.07 9.649 10.06 689,433 +0.28(+2.82%)
Jun 10, 2010 9.739 9.803 9.624 9.784 1,134,582 +0.22(+2.35%)
Jun 09, 2010 9.816 9.816 9.527 9.559 1,078,696 -0.13(-1.38%)
Jun 08, 2010 9.990 10.06 9.502 9.693 1,502,128 -0.28(-2.85%)
Jun 07, 2010 9.752 10.14 9.649 9.977 1,740,092 +0.24(+2.51%)
Jun 04, 2010 10.21 10.44 9.714 9.733 1,134,157 -0.74(-7.06%)
Jun 03, 2010 10.34 10.56 10.29 10.47 950,806 +0.20(+1.94%)
Jun 02, 2010 9.964 10.29 9.874 10.27 668,845 +0.36(+3.63%)
Jun 01, 2010 10.09 10.26 9.881 9.913 1,107,909 -0.28(-2.71%)
May 28, 2010 10.48 10.51 10.06 10.19 1,047,809 -0.30(-2.82%)
May 27, 2010 10.39 10.51 10.21 10.48 981,920 +0.28(+2.71%)
May 26, 2010 10.38 10.54 10.14 10.21 802,669 -0.12(-1.18%)
May 25, 2010 10.04 10.35 9.810 10.33 1,619,823 +0.07(+0.69%)
May 24, 2010 10.56 10.71 10.26 10.26 761,332 -0.33(-3.15%)
May 21, 2010 10.32 10.72 10.29 10.59 1,072,205 +0.16(+1.54%)
May 20, 2010 10.52 10.95 10.41 10.43 1,010,853 -0.66(-5.96%)
May 19, 2010 11.19 11.45 10.99 11.09 711,196 -0.13(-1.14%)
May 18, 2010 11.71 11.79 11.16 11.22 573,465 -0.36(-3.11%)
May 17, 2010 11.55 11.69 11.25 11.58 728,312 +0.08(+0.73%)
May 14, 2010 11.67 11.67 11.34 11.50 845,699 -0.26(-2.19%)
May 13, 2010 11.74 11.88 11.62 11.76 760,813 -0.06(-0.49%)
May 12, 2010 11.59 11.82 11.48 11.81 679,373 +0.30(+2.57%)
May 11, 2010 11.56 11.75 11.09 11.52 969,759 +0.23(+2.05%)
May 10, 2010 11.19 11.32 11.00 11.29 1,143,950 +0.65(+6.10%)
May 07, 2010 10.92 11.09 10.57 10.64 1,441,527 -0.23(-2.13%)
May 06, 2010 11.43 11.62 10.41 10.87 1,560,113 -0.65(-5.63%)
May 05, 2010 11.56 11.71 11.40 11.52 808,207 -0.13(-1.16%)
May 04, 2010 11.96 11.98 11.60 11.65 2,194,287 -0.46(-3.82%)
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.