Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Gurty Banc (NQ: FGBI )

9.590 -0.640 (-6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 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, 2016 10.29 10.29 10.17 10.17 2,581 -0.08(-0.74%)
Oct 28, 2016 10.14 10.24 10.14 10.24 9,895 +0.12(+1.21%)
Oct 27, 2016 9.773 10.17 9.773 10.12 2,865 +0.12(+1.22%)
Oct 24, 2016 9.134 10.000 10.000 10.000 20,307 +0.01(+0.12%)
Oct 21, 2016 9.802 10.02 9.802 9.988 6,006 -0.10(-1.04%)
Oct 20, 2016 10.05 10.11 9.992 10.09 23,266 -0.05(-0.46%)
Oct 19, 2016 10.15 10.16 10.02 10.14 11,186 +0.19(+1.87%)
Oct 18, 2016 9.806 10.06 9.773 9.953 4,815 -0.03(-0.29%)
Oct 17, 2016 10.27 10.27 9.747 9.982 4,653 +0.12(+1.18%)
Oct 14, 2016 9.723 9.994 9.691 9.866 41,397 +0.19(+1.99%)
Oct 13, 2016 9.673 9.673 9.673 9.673 270 -0.00(-0.01%)
Oct 12, 2016 10.05 10.05 9.675 9.675 18,833 -0.20(-2.06%)
Oct 11, 2016 9.878 10.24 9.878 9.878 9,422 +0.17(+1.74%)
Oct 10, 2016 9.849 9.877 9.709 9.709 15,077 +0.00(+0.00%)
Oct 07, 2016 9.547 9.750 9.522 9.709 6,939 +0.23(+2.39%)
Oct 06, 2016 9.547 9.547 9.461 9.483 10,845 -0.05(-0.49%)
Oct 05, 2016 9.454 9.541 9.454 9.529 3,918 +0.04(+0.43%)
Oct 04, 2016 9.535 9.535 9.434 9.489 8,090 +0.05(+0.49%)
Oct 03, 2016 9.471 9.547 9.442 9.442 10,942 +0.00(+0.00%)
Sep 30, 2016 9.510 9.535 9.396 9.442 3,347 +0.05(+0.56%)
Sep 29, 2016 9.332 9.529 9.332 9.390 4,139 +0.09(+1.00%)
Sep 28, 2016 9.483 9.483 9.240 9.297 31,909 -0.15(-1.60%)
Sep 27, 2016 9.547 9.547 9.163 9.448 64,674 -0.10(-1.03%)
Sep 26, 2016 9.553 9.554 9.442 9.547 24,691 -0.01(-0.12%)
Sep 23, 2016 9.541 9.558 9.401 9.558 6,436 +0.02(+0.24%)
Sep 22, 2016 9.442 9.535 9.378 9.535 8,161 +0.10(+1.02%)
Sep 20, 2016 9.454 9.439 9.439 9.439 199 -0.02(-0.18%)
Sep 16, 2016 9.456 9.456 9.456 9.456 61 +0.08(+0.83%)
Sep 14, 2016 9.378 9.378 9.378 9.378 3 +0.00(+0.00%)
Sep 13, 2016 9.378 9.378 9.378 9.378 1,870 -0.01(-0.12%)
Sep 12, 2016 9.424 9.464 9.390 9.390 2,200 +0.13(+1.37%)
Sep 09, 2016 9.211 9.374 9.211 9.263 2,659 +0.05(+0.56%)
Sep 07, 2016 9.349 9.211 9.211 9.211 13,035 +0.01(+0.13%)
Sep 06, 2016 9.315 9.315 9.200 9.200 2,954 +0.02(+0.19%)
Sep 02, 2016 9.292 9.183 9.183 9.183 869 -0.12(-1.30%)
Sep 01, 2016 9.245 9.315 9.234 9.303 9,137 +0.09(+1.03%)
Aug 31, 2016 9.200 9.231 9.200 9.208 1,369 -0.01(-0.09%)
Aug 30, 2016 9.257 9.314 9.171 9.217 16,228 +0.01(+0.12%)
Aug 26, 2016 9.200 9.206 9.206 9.206 130 +0.00(+0.01%)
Aug 25, 2016 9.211 9.211 9.205 9.205 724 -0.06(-0.63%)
Aug 23, 2016 9.211 9.263 9.263 9.263 3,649 +0.00(+0.00%)
Aug 22, 2016 9.234 9.309 9.211 9.263 8,339 +0.03(+0.31%)
Aug 19, 2016 9.183 9.263 9.183 9.234 5,467 -0.02(-0.25%)
Aug 18, 2016 9.183 9.257 9.183 9.257 3,848 +0.01(+0.12%)
Aug 17, 2016 9.224 9.263 9.224 9.246 4,178 +0.01(+0.12%)
Aug 16, 2016 9.330 9.349 9.206 9.234 32,496 -0.01(-0.13%)
Aug 15, 2016 9.315 9.424 9.246 9.246 7,418 -0.16(-1.65%)
Aug 12, 2016 9.289 9.407 9.289 9.401 4,411 +0.08(+0.86%)
Aug 11, 2016 9.326 9.355 9.217 9.321 16,423 -0.03(-0.31%)
Aug 10, 2016 9.332 9.349 9.332 9.349 7,842 +0.01(+0.06%)
Aug 09, 2016 9.344 9.349 9.263 9.344 3,915 -0.01(-0.06%)
Aug 08, 2016 9.349 9.349 9.349 9.349 1,444 -0.02(-0.18%)
Aug 05, 2016 9.391 9.418 9.223 9.367 5,031 +0.10(+1.12%)
Aug 04, 2016 9.183 9.321 9.183 9.263 15,967 +0.00(+0.00%)
Aug 03, 2016 9.309 9.309 9.217 9.263 11,427 -0.09(-0.98%)
Aug 02, 2016 9.436 9.436 9.307 9.355 7,517 +0.03(+0.37%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.