Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
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%)
Aug 01, 2006 8.584 8.723 8.556 8.666 194,630 -0.01(-0.16%)
Jul 31, 2006 8.703 8.782 8.601 8.680 347,850 -0.10(-1.16%)
Jul 28, 2006 8.312 8.822 8.312 8.782 302,606 +0.39(+4.69%)
Jul 27, 2006 8.491 8.627 8.360 8.389 272,410 -0.05(-0.64%)
Jul 26, 2006 8.377 8.496 8.207 8.443 144,731 -0.01(-0.07%)
Jul 25, 2006 8.383 8.556 8.335 8.448 336,353 +0.04(+0.47%)
Jul 24, 2006 8.043 8.417 8.066 8.409 163,256 +0.37(+4.54%)
Jul 21, 2006 8.122 8.168 7.910 8.043 242,445 -0.13(-1.59%)
Jul 20, 2006 8.482 8.482 8.159 8.173 154,681 -0.26(-3.06%)
Jul 19, 2006 8.154 8.482 8.154 8.431 181,048 +0.30(+3.73%)
Jul 18, 2006 8.052 8.171 7.935 8.128 117,924 +0.16(+1.99%)
Jul 17, 2006 7.933 8.054 7.882 7.969 116,011 -0.01(-0.11%)
Jul 14, 2006 8.103 8.103 7.907 7.978 179,514 -0.05(-0.64%)
Jul 13, 2006 8.165 8.196 8.001 8.029 198,214 -0.18(-2.14%)
Jul 12, 2006 8.377 8.457 8.205 8.205 204,824 -0.21(-2.46%)
Jul 11, 2006 8.179 8.411 8.134 8.411 253,650 +0.18(+2.24%)
Jul 10, 2006 8.233 8.346 8.219 8.227 81,029 +0.01(+0.10%)
Jul 07, 2006 8.301 8.386 8.219 8.219 163,959 -0.15(-1.83%)
Jul 06, 2006 8.213 8.403 8.159 8.372 229,575 +0.13(+1.55%)
Jul 05, 2006 8.247 8.363 8.148 8.244 183,672 -0.12(-1.49%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.