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 (%)
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.