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 (%)
Apr 28, 2016 9.134 9.134 9.134 9.134 1 -0.11(-1.24%)
Apr 27, 2016 9.186 9.334 9.077 9.249 24,219 +0.09(+0.93%)
Apr 26, 2016 9.277 9.277 9.163 9.163 789 +0.23(+2.56%)
Apr 25, 2016 8.935 8.935 8.935 8.935 826 -0.03(-0.32%)
Apr 22, 2016 8.895 8.963 8.895 8.963 17,978 +0.07(+0.77%)
Apr 21, 2016 8.883 8.895 8.883 8.895 1,574 +0.01(+0.15%)
Apr 19, 2016 8.992 8.882 8.882 8.882 7,006 +0.03(+0.30%)
Apr 18, 2016 8.890 8.890 8.855 8.855 4,280 -0.12(-1.34%)
Apr 15, 2016 8.929 8.975 8.877 8.975 4,063 +0.09(+0.96%)
Apr 13, 2016 8.849 8.889 8.889 8.889 85 +0.04(+0.45%)
Apr 12, 2016 8.877 8.906 8.849 8.849 4,792 -0.06(-0.64%)
Apr 11, 2016 8.992 8.992 8.849 8.906 2,037 -0.13(-1.39%)
Apr 08, 2016 9.431 9.466 8.866 9.032 13,137 +0.18(+2.06%)
Apr 07, 2016 8.849 8.849 8.849 8.849 350 +0.00(+0.01%)
Apr 06, 2016 8.849 8.853 8.820 8.848 5,815 +0.14(+1.63%)
Apr 05, 2016 8.792 8.884 8.706 8.706 7,593 -0.19(-2.10%)
Apr 04, 2016 8.893 8.893 8.893 8.893 2,492 +0.04(+0.49%)
Mar 31, 2016 8.849 8.849 8.849 8.849 57 +0.03(+0.32%)
Mar 30, 2016 8.843 8.849 8.648 8.820 5,650 +0.18(+2.12%)
Mar 29, 2016 8.535 8.666 8.535 8.638 3,004 -0.03(-0.33%)
Mar 28, 2016 8.643 8.826 8.643 8.666 5,717 -0.18(-2.00%)
Mar 24, 2016 8.963 8.843 8.843 8.843 3,853 +0.05(+0.52%)
Mar 23, 2016 8.992 8.992 8.780 8.798 8,327 -0.20(-2.22%)
Mar 22, 2016 9.020 9.134 8.900 8.997 37,043 -0.02(-0.25%)
Mar 21, 2016 9.054 9.054 9.020 9.020 2,660 -0.08(-0.88%)
Mar 17, 2016 9.032 9.100 9.100 9.100 17,516 +0.10(+1.15%)
Mar 16, 2016 8.932 9.337 8.924 8.997 6,020 +0.06(+0.64%)
Mar 15, 2016 8.924 8.940 8.924 8.940 1,824 +0.02(+0.18%)
Mar 14, 2016 9.306 9.306 8.924 8.924 3,830 -0.03(-0.38%)
Mar 11, 2016 8.958 8.958 8.958 8.958 594 -0.01(-0.13%)
Mar 10, 2016 9.028 9.207 8.969 8.969 8,397 +0.05(+0.51%)
Mar 09, 2016 8.975 9.405 8.924 8.924 16,737 -0.06(-0.63%)
Mar 08, 2016 8.980 8.980 8.980 8.980 3,817 -0.08(-0.94%)
Mar 07, 2016 9.065 9.065 9.065 9.065 769 +0.08(+0.95%)
Mar 04, 2016 8.958 8.980 8.958 8.980 2,296 +0.06(+0.63%)
Mar 03, 2016 8.924 8.924 8.924 8.924 312 -0.06(-0.63%)
Mar 02, 2016 8.980 8.980 8.980 8.980 5,647 +0.20(+2.26%)
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%)
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.