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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.952 8.782 8.782 8.782 7,589 -0.17(-1.90%)
Feb 26, 2016 9.003 9.065 8.952 8.952 5,663 -0.44(-4.65%)
Feb 25, 2016 8.980 9.388 8.980 9.388 2,299 +0.07(+0.79%)
Feb 24, 2016 9.314 9.315 9.309 9.315 979 +0.00(+0.00%)
Feb 22, 2016 9.053 9.315 9.315 9.315 1,411 +0.36(+3.98%)
Feb 16, 2016 10.11 8.958 8.958 8.958 4,588 -0.04(-0.44%)
Feb 12, 2016 8.963 8.997 8.997 8.997 529 -1.18(-11.60%)
Feb 11, 2016 10.17 10.17 10.17 10.18 372 +1.20(+13.34%)
Feb 10, 2016 8.985 8.985 8.980 8.980 478 -0.33(-3.52%)
Feb 09, 2016 9.349 9.349 9.308 9.308 1,824 -0.07(-0.74%)
Feb 08, 2016 9.377 9.377 9.377 9.377 194 +0.40(+4.42%)
Feb 05, 2016 8.958 8.980 8.958 8.980 4,092 -0.10(-1.10%)
Feb 04, 2016 9.428 9.428 9.080 9.080 547 +0.13(+1.43%)
Feb 02, 2016 8.895 8.952 8.952 8.952 17 -0.40(-4.24%)
Feb 01, 2016 9.349 9.349 9.349 9.349 2,246 +0.24(+2.68%)
Jan 29, 2016 8.782 9.349 8.782 9.105 3,694 +0.54(+6.35%)
Jan 28, 2016 9.065 9.065 8.533 8.561 8,711 -0.92(-9.74%)
Jan 26, 2016 9.635 9.485 9.485 9.485 176 +0.11(+1.15%)
Jan 25, 2016 9.377 9.377 9.377 9.377 1,613 -0.15(-1.55%)
Jan 22, 2016 9.496 9.541 9.490 9.524 31,609 -0.05(-0.53%)
Jan 21, 2016 9.575 9.598 9.575 9.575 5,471 -0.06(-0.65%)
Jan 20, 2016 9.637 9.637 9.490 9.637 15,770 -0.14(-1.39%)
Jan 19, 2016 10.44 10.44 9.773 9.773 4,703 -0.78(-7.39%)
Jan 15, 2016 10.62 10.55 10.55 10.55 7,589 -0.02(-0.18%)
Jan 14, 2016 10.63 10.63 10.57 10.57 3,882 -0.05(-0.48%)
Jan 13, 2016 10.62 10.64 10.62 10.62 2,522 -0.14(-1.32%)
Jan 12, 2016 11.19 11.19 10.56 10.77 16,696 +0.14(+1.33%)
Jan 11, 2016 10.77 10.77 10.62 10.62 3,485 -0.03(-0.27%)
Jan 08, 2016 10.96 10.96 10.65 10.65 2,024 +0.00(+0.00%)
Jan 07, 2016 11.07 11.07 10.63 10.65 6,216 -0.52(-4.66%)
Jan 06, 2016 11.12 11.17 11.12 11.17 764 +0.12(+1.13%)
Jan 05, 2016 10.97 11.08 10.97 11.05 1,247 +0.42(+4.00%)
Dec 31, 2015 10.62 10.62 10.62 10.62 24 -0.51(-4.58%)
Dec 30, 2015 11.19 11.27 11.02 11.13 2,315 -0.13(-1.11%)
Dec 29, 2015 11.00 11.11 11.00 11.26 5,256 -0.08(-0.70%)
Dec 28, 2015 11.33 11.34 11.33 11.34 2,534 +0.01(+0.05%)
Dec 24, 2015 11.33 11.33 11.33 11.33 1,411 -0.01(-0.05%)
Dec 23, 2015 11.31 11.34 11.31 11.34 3,362 +0.06(+0.55%)
Dec 22, 2015 10.56 11.34 10.56 11.27 6,825 -0.94(-7.70%)
Dec 21, 2015 10.67 12.24 10.63 12.22 5,533 +1.09(+9.77%)
Dec 18, 2015 10.85 11.13 10.72 11.13 30,997 +0.01(+0.10%)
Dec 17, 2015 11.10 11.12 10.96 11.12 5,585 +0.08(+0.71%)
Dec 16, 2015 11.11 11.13 11.04 11.04 4,903 -0.09(-0.81%)
Dec 15, 2015 10.59 11.13 10.59 11.13 58,414 +0.01(+0.05%)
Dec 14, 2015 11.10 11.13 10.60 11.12 16,372 +0.15(+1.33%)
Dec 11, 2015 11.24 11.24 10.64 10.98 1,978 +0.03(+0.26%)
Dec 10, 2015 10.95 10.95 10.95 10.95 271 +0.48(+4.58%)
Dec 09, 2015 11.00 11.00 10.47 10.47 571 -0.80(-7.10%)
Dec 08, 2015 11.56 11.58 10.41 11.27 11,891 -0.63(-5.30%)
Dec 07, 2015 11.92 11.92 11.69 11.90 5,138 +0.07(+0.57%)
Dec 04, 2015 11.91 11.91 11.68 11.83 736 -0.07(-0.62%)
Dec 03, 2015 11.94 11.94 11.78 11.91 5,164 +0.24(+2.08%)
Dec 02, 2015 12.09 12.09 11.66 11.66 23,892 +0.01(+0.10%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.