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 )

10.75 +0.40 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 29, 2024 10.80 10.98 10.76 10.98 3,204 +0.18(+1.64%)
Feb 28, 2024 10.80 10.80 10.80 10.80 747 +0.10(+0.94%)
Feb 27, 2024 10.69 10.93 10.36 10.70 6,139 -0.12(-1.07%)
Feb 26, 2024 10.37 10.92 10.37 10.81 4,899 +0.32(+3.02%)
Feb 23, 2024 10.66 10.94 10.29 10.50 8,036 +0.05(+0.46%)
Feb 22, 2024 10.79 10.84 10.45 10.45 4,595 -0.23(-2.16%)
Feb 21, 2024 10.76 10.89 10.68 10.68 4,266 -0.08(-0.71%)
Feb 20, 2024 10.63 11.05 10.56 10.76 3,532 -0.07(-0.62%)
Feb 16, 2024 10.88 10.89 10.34 10.82 5,027 -0.10(-0.88%)
Feb 15, 2024 10.80 10.98 10.80 10.92 2,546 +0.25(+2.34%)
Feb 14, 2024 10.45 10.67 10.19 10.67 17,243 +0.30(+2.87%)
Feb 13, 2024 10.56 10.58 10.18 10.37 7,670 -0.48(-4.42%)
Feb 12, 2024 11.00 11.09 10.75 10.85 7,483 +0.00(+0.00%)
Feb 09, 2024 10.56 10.92 10.56 10.85 3,491 +0.17(+1.62%)
Feb 08, 2024 10.94 11.04 10.56 10.68 13,212 -0.27(-2.45%)
Feb 07, 2024 11.34 11.62 10.89 10.95 15,374 -0.58(-5.00%)
Feb 06, 2024 11.51 12.49 11.51 11.52 11,465 -0.37(-3.15%)
Feb 05, 2024 11.74 11.96 11.71 11.90 3,198 -0.09(-0.72%)
Feb 02, 2024 11.74 12.00 11.56 11.98 14,180 -0.18(-1.50%)
Feb 01, 2024 11.47 12.22 11.47 12.17 13,909 +0.39(+3.34%)
Jan 31, 2024 12.28 12.78 11.72 11.77 7,517 -0.46(-3.76%)
Jan 30, 2024 12.47 12.74 12.23 12.23 2,761 -0.25(-2.00%)
Jan 29, 2024 12.43 12.48 11.97 12.48 12,832 +0.20(+1.64%)
Jan 26, 2024 11.98 12.66 11.95 12.28 9,292 +0.14(+1.19%)
Jan 25, 2024 11.33 12.14 11.33 12.14 3,762 +0.75(+6.57%)
Jan 24, 2024 11.02 11.39 11.02 11.39 6,585 +0.20(+1.80%)
Jan 23, 2024 11.37 11.43 11.19 11.19 5,157 -0.18(-1.60%)
Jan 22, 2024 11.47 11.49 11.20 11.37 3,291 -0.12(-1.00%)
Jan 19, 2024 11.35 11.49 11.35 11.49 901 +0.12(+1.01%)
Jan 18, 2024 11.43 11.43 11.37 11.37 1,532 -0.07(-0.59%)
Jan 17, 2024 11.04 11.50 11.04 11.44 4,432 +0.31(+2.76%)
Jan 16, 2024 11.13 11.45 11.04 11.13 17,580 +0.00(+0.00%)
Jan 12, 2024 12.22 12.22 11.11 11.13 18,197 -0.23(-2.03%)
Jan 11, 2024 11.36 11.46 11.30 11.36 2,762 -0.12(-1.00%)
Jan 10, 2024 11.32 11.57 11.15 11.48 5,610 -0.08(-0.66%)
Jan 09, 2024 11.75 11.78 11.30 11.55 5,528 -0.18(-1.55%)
Jan 08, 2024 11.73 12.05 11.15 11.74 5,656 -0.03(-0.24%)
Jan 05, 2024 11.94 12.04 11.75 11.76 13,806 -0.07(-0.57%)
Jan 04, 2024 11.30 11.83 11.26 11.83 18,609 +0.77(+6.94%)
Jan 03, 2024 10.99 11.24 10.76 11.06 12,608 +0.23(+2.12%)
Jan 02, 2024 10.65 10.83 10.59 10.83 6,547 +0.16(+1.53%)
Dec 29, 2023 10.80 10.92 10.58 10.67 3,625 +0.00(+0.00%)
Dec 28, 2023 10.44 11.04 10.44 10.67 9,768 +0.12(+1.09%)
Dec 27, 2023 10.65 10.77 10.42 10.56 4,813 +0.14(+1.38%)
Dec 26, 2023 10.51 10.91 10.25 10.41 10,245 -0.22(-2.08%)
Dec 22, 2023 10.76 10.90 10.38 10.63 9,341 -0.10(-0.90%)
Dec 21, 2023 11.14 11.41 10.73 10.73 9,927 -0.37(-3.36%)
Dec 20, 2023 11.35 11.38 10.57 11.10 20,806 -0.21(-1.84%)
Dec 19, 2023 11.02 11.31 10.60 11.31 13,656 +0.41(+3.73%)
Dec 18, 2023 11.10 11.27 10.84 10.90 13,889 -0.20(-1.79%)
Dec 15, 2023 10.39 11.29 10.11 11.10 38,944 +0.77(+7.42%)
Dec 14, 2023 10.00 10.88 9.985 10.34 19,335 +0.26(+2.54%)
Dec 13, 2023 9.673 10.18 9.578 10.08 30,165 +0.41(+4.21%)
Dec 12, 2023 9.654 9.834 9.323 9.673 6,333 +0.15(+1.59%)
Dec 11, 2023 9.838 9.838 9.512 9.522 4,707 +0.02(+0.20%)
Dec 08, 2023 9.897 9.897 9.380 9.503 4,841 +0.03(+0.30%)
Dec 07, 2023 9.559 9.597 9.198 9.474 9,251 -0.01(-0.10%)
Dec 06, 2023 9.559 9.891 9.465 9.484 8,541 +0.25(+2.66%)
Dec 05, 2023 9.380 9.380 9.238 9.238 976 -0.24(-2.55%)
Dec 04, 2023 9.186 9.701 9.086 9.479 10,327 +0.40(+4.43%)
Dec 01, 2023 8.940 9.350 8.906 9.077 14,495 +0.08(+0.84%)
Nov 30, 2023 9.096 9.134 8.897 9.001 10,291 +0.01(+0.11%)
Nov 29, 2023 8.944 9.152 8.912 8.992 5,409 +0.05(+0.53%)
Nov 28, 2023 9.162 9.162 8.897 8.944 5,612 -0.22(-2.38%)
Nov 27, 2023 9.152 9.342 9.152 9.162 6,040 -0.26(-2.76%)
Nov 24, 2023 9.455 9.958 9.115 9.422 4,983 +0.08(+0.86%)
Nov 22, 2023 9.276 9.342 9.077 9.342 8,405 +0.34(+3.79%)
Nov 21, 2023 9.096 9.233 8.925 9.001 10,813 -0.26(-2.76%)
Nov 20, 2023 9.332 9.408 9.048 9.257 9,424 +0.01(+0.10%)
Nov 17, 2023 9.351 9.351 9.058 9.247 3,589 -0.03(-0.31%)
Nov 16, 2023 9.427 9.635 9.152 9.276 7,488 -0.29(-3.07%)
Nov 15, 2023 9.370 9.569 9.152 9.569 3,645 +0.34(+3.69%)
Nov 14, 2023 9.209 9.292 8.982 9.228 12,614 +0.18(+1.99%)
Nov 13, 2023 8.944 9.048 8.869 9.048 3,065 +0.25(+2.80%)
Nov 10, 2023 8.982 9.115 8.802 8.802 3,675 -0.18(-2.00%)
Nov 09, 2023 9.342 9.342 8.746 8.982 11,635 -0.31(-3.36%)
Nov 08, 2023 9.389 9.578 9.011 9.294 8,671 -0.07(-0.71%)
Nov 07, 2023 9.768 9.853 9.242 9.361 23,583 -0.39(-3.98%)
Nov 06, 2023 9.796 10.00 9.730 9.749 6,576 -0.21(-2.09%)
Nov 03, 2023 10.13 10.32 9.791 9.957 8,399 -0.06(-0.57%)
Nov 02, 2023 9.720 10.17 9.720 10.01 4,470 +0.09(+0.95%)
Nov 01, 2023 9.701 9.938 9.701 9.919 3,575 -0.02(-0.19%)
Oct 31, 2023 9.929 9.938 9.772 9.938 2,127 -0.14(-1.41%)
Oct 30, 2023 9.720 10.08 9.701 10.08 4,085 +0.38(+3.90%)
Oct 27, 2023 9.981 9.981 9.701 9.701 24,893 -0.22(-2.19%)
Oct 26, 2023 9.976 10.03 9.701 9.919 3,560 +0.08(+0.77%)
Oct 25, 2023 9.739 9.843 9.701 9.843 6,587 +0.03(+0.29%)
Oct 24, 2023 9.853 10.58 9.796 9.815 9,123 +0.19(+1.97%)
Oct 23, 2023 9.957 9.957 9.626 9.626 2,935 -0.36(-3.60%)
Oct 20, 2023 10.12 10.23 9.985 9.985 2,487 -0.13(-1.31%)
Oct 19, 2023 10.05 10.12 10.05 10.12 1,841 +0.15(+1.52%)
Oct 18, 2023 9.938 10.10 9.938 9.966 2,842 -0.02(-0.19%)
Oct 17, 2023 10.10 10.36 9.985 9.985 5,260 -0.02(-0.19%)
Oct 16, 2023 9.957 10.14 9.957 10.00 4,911 +0.04(+0.38%)
Oct 13, 2023 10.02 10.26 9.966 9.966 4,903 -0.10(-1.03%)
Oct 12, 2023 10.11 10.13 9.976 10.07 5,913 -0.06(-0.56%)
Oct 11, 2023 10.28 10.29 10.10 10.13 10,793 -0.22(-2.10%)
Oct 10, 2023 10.28 10.40 10.23 10.35 2,950 +0.19(+1.86%)
Oct 09, 2023 10.15 10.36 10.15 10.16 8,311 -0.12(-1.20%)
Oct 06, 2023 10.40 10.46 10.20 10.28 7,260 -0.07(-0.64%)
Oct 05, 2023 10.71 10.71 10.29 10.35 10,861 -0.21(-1.97%)
Oct 04, 2023 10.25 10.65 10.25 10.55 3,554 +0.27(+2.58%)
Oct 03, 2023 10.28 10.41 10.21 10.29 3,427 -0.10(-1.00%)
Oct 02, 2023 10.41 10.60 10.27 10.39 11,543 -0.02(-0.18%)
Sep 29, 2023 10.39 10.59 10.22 10.41 30,353 +0.09(+0.92%)
Sep 28, 2023 10.40 10.41 10.21 10.32 10,401 -0.05(-0.46%)
Sep 27, 2023 10.52 10.70 10.36 10.36 13,394 -0.12(-1.17%)
Sep 26, 2023 10.73 10.79 10.49 10.49 26,470 -0.25(-2.29%)
Sep 25, 2023 10.73 10.79 10.73 10.73 12,733 +0.00(+0.00%)
Sep 22, 2023 10.73 10.80 10.46 10.73 4,665 -0.01(-0.09%)
Sep 21, 2023 10.42 10.80 10.42 10.74 24,471 +0.27(+2.62%)
Sep 20, 2023 10.60 10.60 10.47 10.47 7,909 -0.08(-0.80%)
Sep 19, 2023 10.59 10.59 10.45 10.55 8,029 +0.01(+0.09%)
Sep 18, 2023 10.50 10.72 10.50 10.54 4,534 +0.05(+0.44%)
Sep 15, 2023 10.41 10.63 10.41 10.50 17,209 -0.14(-1.32%)
Sep 14, 2023 10.59 10.67 10.42 10.64 2,523 +0.22(+2.15%)
Sep 13, 2023 10.51 10.77 10.41 10.41 3,235 -0.05(-0.45%)
Sep 12, 2023 10.79 10.83 10.46 10.46 4,808 -0.14(-1.32%)
Sep 11, 2023 10.70 10.70 10.37 10.60 3,388 +0.24(+2.34%)
Sep 08, 2023 10.61 10.61 10.36 10.36 10,805 -0.20(-1.86%)
Sep 07, 2023 10.52 10.77 10.52 10.55 6,894 -0.06(-0.53%)
Sep 06, 2023 10.73 11.00 10.61 10.61 10,802 -0.12(-1.13%)
Sep 05, 2023 10.60 11.04 10.60 10.73 8,412 +0.19(+1.77%)
Sep 01, 2023 10.49 10.91 10.43 10.54 23,332 +0.19(+1.80%)
Aug 31, 2023 10.50 10.50 10.36 10.36 7,190 -0.09(-0.89%)
Aug 30, 2023 10.47 10.50 10.45 10.45 1,830 +0.02(+0.18%)
Aug 29, 2023 10.28 10.49 10.28 10.43 13,376 +0.17(+1.64%)
Aug 28, 2023 10.67 10.68 10.26 10.26 9,176 -0.21(-2.05%)
Aug 25, 2023 10.61 10.79 10.28 10.48 5,355 +0.07(+0.72%)
Aug 24, 2023 10.52 10.66 10.07 10.40 41,081 -0.04(-0.36%)
Aug 23, 2023 10.52 10.91 10.44 10.44 5,903 -0.02(-0.18%)
Aug 22, 2023 10.64 10.66 10.43 10.46 6,029 -0.17(-1.58%)
Aug 21, 2023 10.46 10.93 10.46 10.63 9,701 +0.21(+2.06%)
Aug 18, 2023 10.75 10.75 10.41 10.41 26,891 -0.49(-4.45%)
Aug 17, 2023 10.83 11.00 10.74 10.90 8,572 +0.05(+0.43%)
Aug 16, 2023 11.09 11.11 10.84 10.85 5,989 -0.26(-2.35%)
Aug 15, 2023 10.93 11.14 10.92 11.11 13,727 +0.06(+0.51%)
Aug 14, 2023 11.15 11.31 10.88 11.06 17,051 +0.03(+0.25%)
Aug 11, 2023 11.07 11.32 11.01 11.03 29,486 -0.04(-0.34%)
Aug 10, 2023 10.96 11.45 10.87 11.07 11,024 +0.20(+1.80%)
Aug 09, 2023 11.25 11.46 10.87 10.87 48,611 -0.16(-1.44%)
Aug 08, 2023 11.20 11.38 10.94 11.03 6,853 -0.17(-1.50%)
Aug 07, 2023 11.65 11.75 11.20 11.20 7,915 -0.35(-2.99%)
Aug 04, 2023 11.51 11.54 11.43 11.54 2,401 +0.06(+0.49%)
Aug 03, 2023 11.51 11.65 11.34 11.48 6,417 -0.14(-1.20%)
Aug 02, 2023 11.66 11.77 11.43 11.62 12,413 -0.04(-0.32%)
Aug 01, 2023 11.95 12.16 11.66 11.66 7,360 -0.39(-3.25%)
Jul 31, 2023 12.76 12.86 11.99 12.05 12,986 -0.54(-4.30%)
Jul 28, 2023 12.44 12.93 12.44 12.60 10,122 +0.10(+0.82%)
Jul 27, 2023 12.21 12.98 12.21 12.49 9,643 +0.28(+2.29%)
Jul 26, 2023 11.67 12.31 11.67 12.21 18,639 +0.51(+4.39%)
Jul 25, 2023 11.46 11.97 11.25 11.70 11,699 +0.21(+1.79%)
Jul 24, 2023 11.26 11.93 11.21 11.49 20,076 +0.19(+1.65%)
Jul 21, 2023 11.86 11.86 11.31 11.31 9,686 -0.35(-3.04%)
Jul 20, 2023 11.85 12.06 11.66 11.66 9,159 -0.24(-2.04%)
Jul 19, 2023 11.70 12.18 11.70 11.90 5,006 +0.19(+1.59%)
Jul 18, 2023 11.17 11.72 11.17 11.72 19,104 +0.52(+4.67%)
Jul 17, 2023 11.06 11.35 10.94 11.20 23,521 +0.24(+2.21%)
Jul 14, 2023 11.10 11.16 10.94 10.95 8,322 -0.09(-0.84%)
Jul 13, 2023 10.94 11.10 10.92 11.05 14,239 +0.07(+0.59%)
Jul 12, 2023 11.10 11.18 10.78 10.98 12,989 -0.14(-1.26%)
Jul 11, 2023 11.48 11.48 10.80 11.12 34,055 -0.07(-0.67%)
Jul 10, 2023 11.66 11.76 10.87 11.20 18,521 -0.49(-4.15%)
Jul 07, 2023 11.41 11.80 11.29 11.68 22,484 +0.25(+2.20%)
Jul 06, 2023 11.21 11.48 11.03 11.43 33,648 +0.23(+2.08%)
Jul 05, 2023 10.80 11.45 10.71 11.20 34,294 +0.35(+3.18%)
Jul 03, 2023 11.07 11.15 10.56 10.85 13,091 +0.35(+3.38%)
Jun 30, 2023 10.69 11.03 10.35 10.50 39,102 -0.20(-1.83%)
Jun 29, 2023 10.54 10.91 10.54 10.69 21,170 +0.22(+2.14%)
Jun 28, 2023 10.76 11.28 10.42 10.47 36,247 -0.26(-2.43%)
Jun 27, 2023 10.70 10.93 10.58 10.73 28,761 +0.07(+0.70%)
Jun 26, 2023 11.71 11.76 10.58 10.65 67,910 -0.91(-7.90%)
Jun 23, 2023 11.82 11.98 11.44 11.57 749,935 -0.26(-2.21%)
Jun 22, 2023 12.27 13.09 11.66 11.83 35,044 -0.73(-5.80%)
Jun 21, 2023 12.36 12.90 11.80 12.56 40,709 +0.11(+0.89%)
Jun 20, 2023 11.96 12.45 11.59 12.45 58,327 +0.77(+6.55%)
Jun 16, 2023 12.24 12.24 11.20 11.68 55,035 -0.39(-3.21%)
Jun 15, 2023 12.29 12.40 11.61 12.07 39,110 +0.77(+6.86%)
May 08, 2023 11.85 11.85 11.20 11.29 16,344 -0.22(-1.92%)
May 05, 2023 11.06 12.26 11.06 11.52 24,637 +0.72(+6.66%)
May 04, 2023 11.84 11.84 10.48 10.80 54,428 -0.45(-4.02%)
May 03, 2023 11.60 11.65 11.14 11.25 20,749 -0.26(-2.24%)
May 02, 2023 11.98 11.99 11.05 11.51 34,342 -0.52(-4.29%)
May 01, 2023 12.64 12.80 12.02 12.02 9,859 -0.51(-4.05%)
Apr 28, 2023 12.55 12.79 12.36 12.53 10,217 -0.08(-0.66%)
Apr 27, 2023 12.86 13.06 12.59 12.61 19,477 -0.21(-1.65%)
Apr 26, 2023 12.77 13.00 12.62 12.83 28,495 +0.06(+0.43%)
Apr 25, 2023 12.98 13.15 12.64 12.77 11,973 -0.33(-2.53%)
Apr 24, 2023 13.05 13.27 12.87 13.10 10,404 -0.04(-0.28%)
Apr 21, 2023 13.08 13.33 12.86 13.14 18,106 -0.06(-0.42%)
Apr 20, 2023 13.51 13.77 12.67 13.19 14,549 +0.12(+0.92%)
Apr 19, 2023 12.71 13.69 12.71 13.07 28,848 +0.45(+3.58%)
Apr 18, 2023 13.19 13.38 12.55 12.62 15,922 -0.46(-3.52%)
Apr 17, 2023 13.03 13.10 12.91 13.08 15,063 +0.06(+0.42%)
Apr 14, 2023 13.26 14.19 12.91 13.03 36,646 -0.22(-1.67%)
Apr 13, 2023 13.37 13.84 13.14 13.25 20,045 -0.12(-0.90%)
Apr 12, 2023 14.48 14.48 13.32 13.37 62,329 -0.82(-5.78%)
Apr 11, 2023 13.83 14.50 13.78 14.19 23,778 +0.55(+4.06%)
Apr 10, 2023 13.59 13.71 13.42 13.64 14,238 +0.45(+3.43%)
Apr 06, 2023 12.97 13.24 12.97 13.19 11,523 +0.36(+2.80%)
Apr 05, 2023 12.48 12.96 12.48 12.83 21,523 +0.35(+2.81%)
Apr 04, 2023 13.40 13.40 12.29 12.47 18,933 -0.75(-5.65%)
Apr 03, 2023 14.37 14.52 12.91 13.22 53,160 -1.23(-8.49%)
Mar 31, 2023 14.75 15.20 14.17 14.45 50,204 -0.32(-2.18%)
Mar 30, 2023 15.24 15.24 14.73 14.77 7,017 -0.67(-4.36%)
Mar 29, 2023 15.21 15.50 15.20 15.44 7,021 +0.23(+1.52%)
Mar 28, 2023 15.11 15.39 14.87 15.21 8,236 +0.09(+0.61%)
Mar 27, 2023 15.52 15.52 15.05 15.12 18,615 +0.11(+0.74%)
Mar 24, 2023 14.83 15.31 14.80 15.01 9,248 +0.21(+1.43%)
Mar 23, 2023 14.85 15.52 14.78 14.80 8,148 -0.20(-1.35%)
Mar 22, 2023 15.89 15.89 15.00 15.00 12,782 -0.79(-5.03%)
Mar 21, 2023 15.70 15.81 15.30 15.80 15,746 +0.28(+1.82%)
Mar 20, 2023 15.07 16.08 15.07 15.51 36,770 +0.21(+1.37%)
Mar 17, 2023 15.16 15.47 14.57 15.30 38,672 -0.04(-0.24%)
Mar 16, 2023 14.50 15.61 14.12 15.34 25,066 +1.19(+8.39%)
Mar 15, 2023 14.02 15.54 13.67 14.15 25,628 +0.15(+1.04%)
Mar 14, 2023 15.97 16.07 13.66 14.01 54,972 -1.16(-7.65%)
Mar 13, 2023 15.28 15.52 14.54 15.17 50,467 +0.09(+0.61%)
Mar 10, 2023 16.43 16.43 14.56 15.07 20,364 -1.14(-7.04%)
Mar 09, 2023 17.32 17.46 15.80 16.22 19,884 -0.84(-4.93%)
Mar 08, 2023 17.80 17.94 16.90 17.06 52,814 -0.74(-4.16%)
Mar 07, 2023 17.47 18.26 17.35 17.80 40,704 +0.44(+2.53%)
Mar 06, 2023 18.28 18.44 17.36 17.36 25,311 -1.00(-5.42%)
Mar 03, 2023 18.70 18.74 18.35 18.35 36,844 -0.07(-0.40%)
Mar 02, 2023 18.26 18.49 18.26 18.43 9,248 +0.16(+0.90%)
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.