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 (%)
Oct 31, 2006 9.944 9.944 9.814 9.893 193,604 +0.00(+0.00%)
Oct 30, 2006 9.749 9.921 9.655 9.893 257,328 +0.13(+1.36%)
Oct 27, 2006 9.740 9.899 9.729 9.760 147,911 -0.10(-1.01%)
Oct 26, 2006 9.760 9.865 9.720 9.859 156,862 +0.10(+1.05%)
Oct 25, 2006 9.712 9.868 9.598 9.757 198,490 +0.03(+0.32%)
Oct 24, 2006 9.746 9.831 9.689 9.726 168,277 -0.08(-0.84%)
Oct 23, 2006 9.743 9.873 9.703 9.808 196,414 +0.04(+0.45%)
Oct 20, 2006 9.876 9.902 9.757 9.764 138,966 -0.07(-0.68%)
Oct 19, 2006 9.862 9.916 9.808 9.831 206,535 -0.03(-0.29%)
Oct 18, 2006 9.916 9.916 9.791 9.859 131,467 -0.01(-0.09%)
Oct 17, 2006 9.927 9.964 9.819 9.868 377,858 -0.14(-1.44%)
Oct 16, 2006 10.15 10.20 9.953 10.01 332,428 -0.12(-1.15%)
Oct 13, 2006 10.00 10.13 9.955 10.13 176,718 +0.14(+1.42%)
Oct 12, 2006 9.740 9.995 9.737 9.987 154,815 +0.27(+2.83%)
Oct 11, 2006 9.737 9.808 9.652 9.712 144,880 -0.07(-0.67%)
Oct 10, 2006 9.839 9.902 9.676 9.777 161,782 -0.03(-0.29%)
Oct 09, 2006 9.715 9.811 9.652 9.805 122,336 +0.03(+0.35%)
Oct 06, 2006 9.788 9.868 9.715 9.771 68,745 -0.09(-0.89%)
Oct 05, 2006 9.794 9.870 9.708 9.859 170,990 +0.06(+0.58%)
Oct 04, 2006 9.550 9.814 9.488 9.802 215,169 +0.25(+2.61%)
Oct 03, 2006 9.440 9.593 9.346 9.553 173,454 +0.06(+0.63%)
Oct 02, 2006 9.632 9.720 9.460 9.494 200,429 -0.19(-1.93%)
Sep 29, 2006 9.831 9.831 9.652 9.681 238,922 -0.11(-1.16%)
Sep 28, 2006 9.771 9.876 9.720 9.794 206,954 +0.05(+0.52%)
Sep 27, 2006 9.491 9.766 9.491 9.743 267,376 +0.22(+2.32%)
Sep 26, 2006 9.491 9.604 9.460 9.522 216,357 +0.01(+0.15%)
Sep 25, 2006 9.355 9.562 9.247 9.508 114,102 +0.17(+1.82%)
Sep 22, 2006 9.423 9.426 9.275 9.338 201,650 -0.08(-0.87%)
Sep 21, 2006 9.508 9.596 9.326 9.420 134,615 -0.08(-0.81%)
Sep 20, 2006 9.332 9.502 9.275 9.496 240,073 +0.21(+2.23%)
Sep 19, 2006 9.222 9.295 9.139 9.290 244,466 +0.04(+0.43%)
Sep 18, 2006 9.247 9.343 9.182 9.250 182,973 -0.04(-0.40%)
Sep 15, 2006 9.295 9.324 9.199 9.287 485,426 +0.07(+0.80%)
Sep 14, 2006 9.125 9.222 9.114 9.213 127,709 +0.01(+0.06%)
Sep 13, 2006 9.199 9.213 9.105 9.207 144,614 +0.02(+0.18%)
Sep 12, 2006 8.995 9.224 8.947 9.190 121,188 +0.23(+2.53%)
Sep 11, 2006 8.768 9.009 8.768 8.964 109,770 +0.14(+1.57%)
Sep 08, 2006 8.853 8.882 8.788 8.825 165,898 -0.03(-0.38%)
Sep 07, 2006 8.873 8.995 8.850 8.859 222,139 -0.10(-1.11%)
Sep 06, 2006 9.117 9.190 8.958 8.958 168,157 -0.25(-2.71%)
Sep 05, 2006 9.295 9.315 9.171 9.207 162,644 -0.06(-0.64%)
Sep 01, 2006 9.154 9.335 9.142 9.267 139,533 +0.07(+0.71%)
Aug 31, 2006 9.165 9.332 9.148 9.202 224,516 +0.02(+0.22%)
Aug 30, 2006 9.173 9.278 9.128 9.182 149,497 +0.02(+0.19%)
Aug 29, 2006 9.009 9.165 8.955 9.165 268,311 +0.16(+1.76%)
Aug 28, 2006 8.935 9.037 8.935 9.006 111,180 +0.02(+0.25%)
Aug 25, 2006 8.967 9.057 8.927 8.984 61,401 +0.01(+0.16%)
Aug 24, 2006 9.032 9.057 8.873 8.969 223,309 -0.01(-0.06%)
Aug 23, 2006 9.142 9.207 8.952 8.975 262,303 -0.14(-1.49%)
Aug 22, 2006 9.066 9.162 8.969 9.111 136,738 +0.08(+0.85%)
Aug 21, 2006 9.108 9.151 9.018 9.035 194,713 -0.13(-1.39%)
Aug 18, 2006 9.207 9.207 9.040 9.162 121,508 +0.00(+0.03%)
Aug 17, 2006 9.003 9.207 8.924 9.159 118,463 +0.10(+1.09%)
Aug 16, 2006 9.060 9.154 9.009 9.060 138,867 +0.04(+0.44%)
Aug 15, 2006 8.935 9.037 8.924 9.020 148,614 +0.21(+2.38%)
Aug 14, 2006 8.825 8.921 8.746 8.811 135,778 +0.05(+0.58%)
Aug 11, 2006 8.723 8.774 8.627 8.760 174,370 -0.01(-0.06%)
Aug 10, 2006 8.672 8.808 8.618 8.765 361,687 +0.02(+0.19%)
Aug 09, 2006 8.921 8.995 8.709 8.748 226,495 -0.10(-1.18%)
Aug 08, 2006 8.924 8.978 8.808 8.853 365,381 -0.06(-0.64%)
Aug 07, 2006 8.890 8.930 8.825 8.910 354,187 -0.04(-0.47%)
Aug 04, 2006 8.780 8.975 8.757 8.952 505,981 +0.11(+1.22%)
Aug 03, 2006 8.595 8.896 8.545 8.845 373,716 +0.20(+2.29%)
Aug 02, 2006 8.666 8.723 8.550 8.646 219,835 -0.02(-0.23%)
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.