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 (%)
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%)
May 03, 2010 11.90 12.13 11.85 12.12 1,095,541 +0.24(+2.00%)
Apr 30, 2010 11.91 12.04 11.82 11.88 2,257,970 -0.01(-0.05%)
Apr 29, 2010 11.40 11.89 11.29 11.88 1,174,521 +0.54(+4.76%)
Apr 28, 2010 11.45 11.61 11.29 11.35 813,591 -0.03(-0.28%)
Apr 27, 2010 11.65 11.88 11.35 11.38 1,667,706 -0.37(-3.12%)
Apr 26, 2010 12.18 12.18 11.71 11.74 1,537,327 -0.39(-3.18%)
Apr 23, 2010 11.40 12.21 11.40 12.13 2,707,933 +0.76(+6.73%)
Apr 22, 2010 11.10 11.52 11.08 11.36 1,663,864 +0.15(+1.38%)
Apr 21, 2010 11.06 11.25 11.00 11.21 1,028,823 +0.13(+1.16%)
Apr 20, 2010 11.08 11.11 10.95 11.08 733,279 +0.03(+0.23%)
Apr 19, 2010 10.85 11.08 10.71 11.06 1,613,381 +0.16(+1.47%)
Apr 16, 2010 11.16 11.16 10.81 10.90 1,451,226 -0.27(-2.42%)
Apr 15, 2010 11.17 11.30 11.12 11.17 815,545 -0.04(-0.34%)
Apr 14, 2010 10.79 11.20 10.79 11.20 1,711,097 +0.47(+4.37%)
Apr 13, 2010 10.76 10.76 10.61 10.73 1,158,650 -0.03(-0.24%)
Apr 12, 2010 10.72 10.79 10.65 10.76 1,083,764 +0.08(+0.78%)
Apr 09, 2010 10.70 10.78 10.65 10.68 1,221,289 +0.01(+0.12%)
Apr 08, 2010 10.45 10.70 10.40 10.66 1,785,221 +0.21(+2.01%)
Apr 07, 2010 10.31 10.48 10.26 10.45 2,079,412 +0.17(+1.61%)
Apr 06, 2010 9.887 10.33 9.842 10.29 1,494,148 +0.36(+3.59%)
Apr 05, 2010 9.753 9.931 9.689 9.931 931,614 +0.19(+1.96%)
Apr 01, 2010 9.797 9.740 9.740 9.740 985,038 +0.03(+0.33%)
Mar 31, 2010 9.562 9.804 9.523 9.708 5,338,459 +0.11(+1.13%)
Mar 30, 2010 9.734 9.803 9.568 9.600 1,124,527 -0.15(-1.50%)
Mar 29, 2010 9.746 9.836 9.641 9.746 1,193,510 -0.02(-0.20%)
Mar 26, 2010 9.925 10.07 9.708 9.766 1,639,328 -0.10(-1.03%)
Mar 25, 2010 10.09 10.16 9.855 9.868 1,666,462 -0.19(-1.90%)
Mar 24, 2010 10.08 10.09 10.01 10.06 852,487 -0.04(-0.44%)
Mar 23, 2010 10.14 10.18 10.01 10.10 1,244,307 -0.06(-0.56%)
Mar 22, 2010 10.08 10.31 10.07 10.16 2,059,736 +0.01(+0.08%)
Mar 19, 2010 10.07 10.20 9.925 10.15 2,387,034 +0.13(+1.26%)
Mar 18, 2010 9.995 10.18 9.919 10.03 2,285,928 +0.08(+0.83%)
Mar 17, 2010 9.670 10.15 9.657 9.944 8,544,031 +0.20(+2.09%)
Mar 16, 2010 9.555 9.791 9.542 9.740 1,283,591 +0.15(+1.53%)
Mar 15, 2010 9.549 9.600 9.370 9.593 742,838 +0.17(+1.76%)
Mar 12, 2010 9.453 9.485 9.313 9.428 421,395 +0.05(+0.54%)
Mar 11, 2010 9.268 9.402 9.243 9.377 408,212 +0.06(+0.68%)
Mar 10, 2010 9.319 9.498 9.281 9.313 777,094 -0.01(-0.14%)
Mar 09, 2010 9.192 9.370 9.134 9.326 745,023 +0.12(+1.32%)
Mar 08, 2010 9.236 9.307 9.160 9.205 534,029 -0.05(-0.55%)
Mar 05, 2010 9.192 9.287 9.115 9.256 640,787 +0.10(+1.04%)
Mar 04, 2010 9.211 9.287 9.134 9.160 456,995 -0.05(-0.55%)
Mar 03, 2010 9.268 9.332 9.185 9.211 477,584 -0.01(-0.14%)
Mar 02, 2010 9.243 9.326 9.166 9.224 711,274 -0.02(-0.21%)
Mar 01, 2010 9.281 9.313 9.173 9.243 934,360 +0.00(+0.00%)
Feb 26, 2010 9.147 9.275 9.013 9.243 1,056,351 +0.11(+1.19%)
Feb 25, 2010 9.109 9.214 9.064 9.134 513,493 -0.10(-1.04%)
Feb 24, 2010 8.962 9.236 8.950 9.230 874,002 +0.26(+2.91%)
Feb 23, 2010 8.886 9.083 8.848 8.969 991,008 +0.09(+1.01%)
Feb 22, 2010 8.892 8.937 8.790 8.880 1,675,474 +0.01(+0.07%)
Feb 19, 2010 8.892 8.943 8.809 8.873 910,240 -0.03(-0.36%)
Feb 18, 2010 8.822 8.905 8.790 8.905 470,342 +0.04(+0.50%)
Feb 17, 2010 8.899 8.975 8.733 8.860 534,055 -0.03(-0.29%)
Feb 16, 2010 8.829 8.905 8.739 8.886 787,418 +0.12(+1.38%)
Feb 12, 2010 8.727 8.765 8.765 8.765 808,079 +0.00(+0.00%)
Feb 11, 2010 8.841 8.937 8.727 8.765 708,449 -0.13(-1.50%)
Feb 10, 2010 8.880 8.924 8.758 8.899 685,680 -0.02(-0.21%)
Feb 09, 2010 8.975 9.026 8.854 8.918 418,499 +0.10(+1.16%)
Feb 08, 2010 8.975 9.020 8.816 8.816 420,201 -0.15(-1.64%)
Feb 05, 2010 8.860 9.224 8.765 8.962 845,750 +0.11(+1.30%)
Feb 04, 2010 8.937 9.001 8.803 8.848 1,190,507 -0.15(-1.70%)
Feb 03, 2010 8.943 9.103 8.854 9.001 921,522 +0.01(+0.14%)
Feb 02, 2010 9.211 9.268 8.937 8.988 980,774 -0.21(-2.29%)
Feb 01, 2010 9.160 9.409 9.103 9.198 1,047,814 +0.06(+0.63%)
Jan 29, 2010 9.727 9.963 9.112 9.141 1,884,199 -0.67(-6.82%)
Jan 28, 2010 9.957 10.03 9.504 9.810 1,242,558 -0.15(-1.54%)
Jan 27, 2010 9.466 9.995 9.466 9.963 1,558,252 +0.43(+4.48%)
Jan 26, 2010 9.504 9.715 9.466 9.536 1,016,137 +0.02(+0.20%)
Jan 25, 2010 9.421 9.555 9.313 9.517 664,054 +0.18(+1.98%)
Jan 22, 2010 9.613 9.753 9.275 9.332 684,271 -0.27(-2.85%)
Jan 21, 2010 9.345 9.689 9.300 9.606 1,281,329 +0.25(+2.66%)
Jan 20, 2010 9.256 9.402 9.083 9.358 637,105 +0.04(+0.41%)
Jan 19, 2010 9.077 9.332 9.071 9.319 690,486 +0.26(+2.89%)
Jan 15, 2010 9.205 9.058 9.058 9.058 730,581 -0.13(-1.46%)
Jan 14, 2010 9.058 9.230 9.007 9.192 789,287 +0.14(+1.55%)
Jan 13, 2010 9.039 9.147 8.905 9.052 589,019 +0.03(+0.35%)
Jan 12, 2010 8.797 9.032 8.765 9.020 1,452,022 +0.18(+2.02%)
Jan 11, 2010 8.867 8.873 8.701 8.841 1,192,249 -0.01(-0.14%)
Jan 08, 2010 8.829 8.943 8.771 8.854 937,827 -0.03(-0.29%)
Jan 07, 2010 8.854 8.924 8.720 8.880 1,777,942 +0.03(+0.29%)
Jan 06, 2010 8.809 8.937 8.739 8.854 1,067,386 +0.06(+0.65%)
Jan 05, 2010 8.860 8.924 8.714 8.797 926,519 -0.05(-0.58%)
Jan 04, 2010 8.873 8.918 8.790 8.848 448,293 +0.10(+1.17%)
Dec 31, 2009 8.752 8.746 8.746 8.746 698,264 -0.08(-0.87%)
Dec 30, 2009 8.765 8.860 8.682 8.822 456,449 +0.01(+0.14%)
Dec 29, 2009 8.784 8.924 8.778 8.809 500,610 +0.03(+0.29%)
Dec 28, 2009 8.816 8.854 8.739 8.784 352,776 -0.02(-0.22%)
Dec 24, 2009 8.682 8.809 8.676 8.803 113,898 +0.13(+1.47%)
Dec 23, 2009 8.701 8.747 8.631 8.676 582,269 -0.01(-0.07%)
Dec 22, 2009 8.637 8.720 8.567 8.682 552,874 +0.04(+0.44%)
Dec 21, 2009 8.631 8.656 8.510 8.644 879,611 +0.04(+0.44%)
Dec 18, 2009 8.204 8.605 8.108 8.605 2,345,203 +0.50(+6.13%)
Dec 17, 2009 8.210 8.306 8.102 8.108 694,851 -0.15(-1.78%)
Dec 16, 2009 8.229 8.322 8.159 8.255 485,767 +0.06(+0.70%)
Dec 15, 2009 8.293 8.331 8.191 8.197 499,198 -0.15(-1.76%)
Dec 14, 2009 8.217 8.350 8.172 8.344 413,802 +0.06(+0.69%)
Dec 11, 2009 8.210 8.299 8.121 8.287 367,714 +0.13(+1.56%)
Dec 10, 2009 8.280 8.287 8.083 8.159 421,581 -0.10(-1.23%)
Dec 09, 2009 8.363 8.363 8.172 8.261 325,563 -0.07(-0.84%)
Dec 08, 2009 8.274 8.427 8.255 8.331 628,375 +0.03(+0.31%)
Dec 07, 2009 8.280 8.389 8.236 8.306 589,934 +0.00(+0.00%)
Dec 04, 2009 8.287 8.382 8.134 8.306 716,970 +0.18(+2.20%)
Dec 03, 2009 8.363 8.542 8.121 8.127 552,912 -0.22(-2.60%)
Dec 02, 2009 8.306 8.535 8.236 8.344 698,533 +0.03(+0.31%)
Dec 01, 2009 8.427 8.452 8.229 8.319 541,759 -0.02(-0.23%)
Nov 30, 2009 8.376 8.421 8.274 8.338 1,075,602 -0.01(-0.15%)
Nov 27, 2009 8.287 8.433 8.287 8.350 640,933 -0.04(-0.46%)
Nov 25, 2009 8.542 8.579 8.382 8.389 551,503 -0.08(-0.90%)
Nov 24, 2009 8.574 8.605 8.338 8.465 841,177 -0.08(-0.90%)
Nov 23, 2009 8.446 8.701 8.363 8.542 1,002,277 +0.15(+1.75%)
Nov 20, 2009 8.363 8.548 8.350 8.395 657,324 -0.04(-0.53%)
Nov 19, 2009 8.542 8.574 8.427 8.440 1,057,249 -0.18(-2.07%)
Nov 18, 2009 8.478 8.650 8.411 8.618 1,181,419 +0.17(+1.96%)
Nov 17, 2009 8.350 8.494 8.344 8.452 2,750,882 +0.08(+0.91%)
Nov 16, 2009 7.898 8.452 7.898 8.376 2,685,352 +0.54(+6.83%)
Nov 13, 2009 7.745 7.847 7.656 7.840 1,203,723 +0.10(+1.23%)
Nov 12, 2009 7.719 7.866 7.649 7.745 1,459,225 -0.01(-0.16%)
Nov 11, 2009 7.662 7.866 7.649 7.758 1,790,888 +0.16(+2.10%)
Nov 10, 2009 7.713 7.770 7.592 7.598 2,549,844 -0.18(-2.30%)
Nov 09, 2009 7.917 7.962 7.719 7.777 3,273,321 -0.06(-0.73%)
Nov 06, 2009 7.904 8.006 7.761 7.834 1,789,294 -0.14(-1.76%)
Nov 05, 2009 8.013 8.070 7.917 7.974 1,191,668 +0.03(+0.40%)
Nov 04, 2009 8.293 8.319 7.942 7.942 1,168,264 -0.31(-3.71%)
Nov 03, 2009 8.223 8.287 8.134 8.248 1,379,120 -0.03(-0.38%)
Nov 02, 2009 8.408 8.526 8.134 8.280 1,068,550 -0.06(-0.76%)
Oct 30, 2009 8.478 8.510 8.204 8.344 1,333,094 -0.21(-2.46%)
Oct 29, 2009 8.446 8.605 8.395 8.554 762,959 +0.19(+2.29%)
Oct 28, 2009 8.484 8.554 8.319 8.363 1,005,658 -0.17(-1.94%)
Oct 27, 2009 8.529 8.663 8.446 8.529 863,898 +0.04(+0.45%)
Oct 26, 2009 8.497 8.543 8.287 8.491 1,612,056 +0.03(+0.38%)
Oct 23, 2009 8.452 8.676 8.414 8.459 1,079,955 -0.10(-1.19%)
Oct 22, 2009 8.287 8.605 8.248 8.561 1,620,368 +0.29(+3.55%)
Oct 21, 2009 8.510 8.580 8.248 8.268 4,015,640 -0.25(-2.92%)
Oct 20, 2009 8.554 8.567 8.478 8.516 1,211,214 -0.05(-0.60%)
Oct 19, 2009 8.440 8.733 8.293 8.567 2,027,857 +0.04(+0.45%)
Oct 16, 2009 8.280 8.905 8.255 8.529 4,508,508 -0.54(-5.91%)
Oct 15, 2009 9.300 9.307 9.064 9.064 1,653,254 -0.25(-2.67%)
Oct 14, 2009 9.313 9.380 9.224 9.313 1,063,737 +0.11(+1.18%)
Oct 13, 2009 9.230 9.313 9.064 9.205 863,757 -0.07(-0.76%)
Oct 12, 2009 9.198 9.402 9.179 9.275 1,213,575 -0.04(-0.48%)
Oct 09, 2009 9.268 9.466 9.160 9.319 2,026,119 +0.07(+0.76%)
Oct 08, 2009 9.236 9.358 9.134 9.249 744,810 +0.11(+1.19%)
Oct 07, 2009 9.013 9.154 8.905 9.141 630,380 +0.11(+1.20%)
Oct 06, 2009 8.899 9.134 8.886 9.032 466,988 +0.17(+1.87%)
Oct 05, 2009 8.918 9.071 8.797 8.867 685,527 +0.03(+0.29%)
Oct 02, 2009 8.924 9.071 8.720 8.841 616,669 -0.21(-2.32%)
Oct 01, 2009 9.434 9.511 9.032 9.052 741,213 -0.47(-4.95%)
Sep 30, 2009 9.536 9.632 9.179 9.523 504,165 +0.04(+0.47%)
Sep 29, 2009 9.651 9.664 9.396 9.479 522,316 -0.13(-1.39%)
Sep 28, 2009 9.472 9.657 9.409 9.613 436,657 +0.23(+2.45%)
Sep 25, 2009 9.396 9.421 9.083 9.383 734,498 -0.08(-0.81%)
Sep 24, 2009 9.536 9.600 9.307 9.460 596,518 -0.05(-0.54%)
Sep 23, 2009 9.734 9.740 9.498 9.511 385,084 -0.17(-1.78%)
Sep 22, 2009 9.695 9.695 9.536 9.683 451,887 +0.10(+1.00%)
Sep 21, 2009 9.619 9.689 9.491 9.587 392,788 -0.18(-1.83%)
Sep 18, 2009 9.810 9.829 9.657 9.766 793,729 +0.03(+0.33%)
Sep 17, 2009 9.944 10.04 9.695 9.734 392,702 -0.20(-2.05%)
Sep 16, 2009 9.517 10.05 9.372 9.938 920,463 +0.43(+4.56%)
Sep 15, 2009 9.370 9.536 9.134 9.504 649,383 +0.11(+1.22%)
Sep 14, 2009 9.460 9.549 9.307 9.389 329,114 -0.13(-1.41%)
Sep 11, 2009 9.542 9.813 9.453 9.523 432,801 -0.01(-0.13%)
Sep 10, 2009 9.555 9.555 9.294 9.536 369,862 -0.06(-0.60%)
Sep 09, 2009 9.383 9.683 9.249 9.593 665,227 +0.18(+1.96%)
Sep 08, 2009 9.275 9.415 9.103 9.409 639,976 +0.22(+2.36%)
Sep 04, 2009 9.173 9.300 9.026 9.192 322,459 +0.02(+0.21%)
Sep 03, 2009 9.141 9.194 8.956 9.173 249,216 +0.10(+1.05%)
Sep 02, 2009 9.224 9.300 9.052 9.077 333,257 -0.15(-1.66%)
Sep 01, 2009 9.434 9.638 9.173 9.230 908,404 -0.27(-2.88%)
Aug 31, 2009 9.511 9.530 9.351 9.504 471,916 -0.09(-0.93%)
Aug 28, 2009 9.785 9.810 9.555 9.593 726,680 -0.11(-1.18%)
Aug 27, 2009 9.785 9.995 9.555 9.708 405,255 -0.15(-1.49%)
Aug 26, 2009 9.613 9.995 9.581 9.855 501,003 +0.20(+2.05%)
Aug 25, 2009 9.753 9.925 9.606 9.657 423,051 -0.06(-0.59%)
Aug 24, 2009 10.10 10.20 9.689 9.715 563,139 -0.39(-3.85%)
Aug 21, 2009 9.702 10.13 9.555 10.10 851,812 +0.55(+5.74%)
Aug 20, 2009 9.421 9.568 9.370 9.555 368,310 +0.12(+1.28%)
Aug 19, 2009 9.466 9.574 9.332 9.434 427,436 -0.03(-0.27%)
Aug 18, 2009 9.370 9.511 9.287 9.460 582,788 +0.13(+1.37%)
Aug 17, 2009 9.644 9.644 9.179 9.332 879,956 -0.53(-5.37%)
Aug 14, 2009 10.19 10.26 9.644 9.861 507,596 -0.31(-3.07%)
Aug 13, 2009 10.44 10.60 10.01 10.17 725,480 -0.22(-2.15%)
Aug 12, 2009 10.30 10.55 10.21 10.40 749,573 +0.06(+0.56%)
Aug 11, 2009 10.60 10.64 10.24 10.34 1,297,333 -0.37(-3.45%)
Aug 10, 2009 10.38 10.77 10.33 10.71 1,266,463 +0.18(+1.76%)
Aug 07, 2009 10.01 10.81 9.931 10.52 1,469,888 +0.73(+7.42%)
Aug 06, 2009 10.01 10.17 9.692 9.797 761,855 -0.08(-0.77%)
Aug 05, 2009 9.989 10.15 9.810 9.874 907,102 -0.13(-1.34%)
Aug 04, 2009 9.880 10.17 9.332 10.01 871,260 +0.01(+0.13%)
Aug 03, 2009 10.04 10.13 9.855 9.995 716,484 +0.07(+0.71%)
Jul 31, 2009 9.995 10.19 9.906 9.925 699,069 -0.15(-1.52%)
Jul 30, 2009 9.817 10.20 9.721 10.08 715,871 +0.29(+3.00%)
Jul 29, 2009 9.727 9.855 9.619 9.785 672,331 -0.08(-0.78%)
Jul 28, 2009 9.587 9.912 9.542 9.861 985,249 +0.10(+0.98%)
Jul 27, 2009 9.396 9.957 9.313 9.766 1,195,667 +0.04(+0.39%)
Jul 24, 2009 9.205 9.880 8.701 9.727 1,748,233 +0.34(+3.67%)
Jul 23, 2009 8.752 9.504 8.593 9.383 1,708,477 +0.58(+6.59%)
Jul 22, 2009 8.478 8.905 8.446 8.803 1,084,616 +0.22(+2.60%)
Jul 21, 2009 8.809 8.854 8.370 8.580 1,174,994 -0.14(-1.61%)
Jul 20, 2009 8.733 8.860 8.574 8.720 1,070,834 +0.09(+1.03%)
Jul 17, 2009 9.134 9.364 8.561 8.631 1,210,363 -0.34(-3.77%)
Jul 16, 2009 8.950 9.026 8.669 8.969 860,087 -0.02(-0.21%)
Jul 15, 2009 8.924 9.192 8.892 8.988 1,347,439 +0.13(+1.51%)
Jul 14, 2009 8.688 8.931 8.625 8.854 1,070,894 +0.15(+1.76%)
Jul 13, 2009 8.510 8.835 8.497 8.701 3,254,524 +0.47(+5.65%)
Jul 10, 2009 8.714 8.720 8.166 8.236 1,477,776 -0.54(-6.10%)
Jul 09, 2009 8.676 8.918 8.625 8.771 495,474 +0.15(+1.78%)
Jul 08, 2009 8.656 8.994 8.357 8.618 995,392 +0.02(+0.22%)
Jul 07, 2009 8.803 8.905 8.599 8.599 877,243 -0.17(-1.96%)
Jul 06, 2009 8.937 9.052 8.612 8.771 1,023,840 -0.18(-1.99%)
Jul 02, 2009 9.243 9.485 8.924 8.950 787,548 -0.44(-4.68%)
Jul 01, 2009 9.536 9.632 9.294 9.389 782,127 -0.03(-0.27%)
Jun 30, 2009 9.644 9.861 9.307 9.415 872,838 -0.32(-3.27%)
Jun 29, 2009 9.695 9.931 9.262 9.734 618,973 -0.04(-0.46%)
Jun 26, 2009 9.676 9.785 9.351 9.778 1,390,864 +0.06(+0.59%)
Jun 25, 2009 9.326 9.727 9.275 9.721 548,519 +0.33(+3.46%)
Jun 24, 2009 9.498 9.562 9.345 9.396 462,334 +0.03(+0.34%)
Jun 23, 2009 9.568 9.715 9.287 9.364 464,128 -0.09(-0.94%)
Jun 22, 2009 9.759 9.804 9.453 9.453 674,606 -0.40(-4.08%)
Jun 19, 2009 9.797 9.906 9.657 9.855 1,379,045 +0.24(+2.45%)
Jun 18, 2009 9.326 9.625 9.262 9.619 528,378 +0.27(+2.86%)
Jun 17, 2009 9.402 9.619 8.950 9.351 878,881 -0.06(-0.61%)
Jun 16, 2009 9.657 9.715 9.402 9.409 641,095 -0.17(-1.80%)
Jun 15, 2009 9.817 9.880 9.402 9.581 1,399,915 -0.32(-3.22%)
Jun 12, 2009 10.03 10.24 9.778 9.899 584,150 -0.20(-2.02%)
Jun 11, 2009 10.05 10.32 9.995 10.10 765,052 +0.09(+0.89%)
Jun 10, 2009 10.14 10.22 9.797 10.01 708,497 -0.10(-0.95%)
Jun 09, 2009 10.21 10.28 10.01 10.11 450,663 +0.00(+0.00%)
Jun 08, 2009 9.982 10.24 9.899 10.11 444,038 +0.13(+1.28%)
Jun 05, 2009 10.61 10.61 9.766 9.982 1,124,242 -0.45(-4.28%)
Jun 04, 2009 10.26 10.44 10.16 10.43 1,090,896 +0.22(+2.19%)
Jun 03, 2009 10.18 10.38 10.06 10.21 803,227 -0.08(-0.74%)
Jun 02, 2009 10.52 10.61 10.18 10.28 1,011,992 -0.27(-2.60%)
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.