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 (%)
Jun 30, 2016 9.175 9.290 9.175 9.203 4,544 -0.01(-0.06%)
Jun 29, 2016 9.203 9.209 9.174 9.209 7,844 -0.02(-0.19%)
Jun 28, 2016 9.255 9.261 9.173 9.226 3,563 +0.17(+1.84%)
Jun 27, 2016 9.031 9.243 9.031 9.059 7,706 -0.03(-0.32%)
Jun 24, 2016 9.146 9.214 9.088 9.088 30,013 -0.34(-3.60%)
Jun 23, 2016 9.229 9.428 9.226 9.428 14,695 +0.26(+2.89%)
Jun 22, 2016 9.151 9.232 9.151 9.163 1,058 -0.12(-1.30%)
Jun 21, 2016 9.284 9.284 9.192 9.284 363 +0.07(+0.80%)
Jun 20, 2016 9.146 9.255 9.146 9.210 1,371 +0.05(+0.58%)
Jun 17, 2016 9.192 9.192 9.157 9.157 6,668 -0.02(-0.19%)
Jun 16, 2016 9.197 9.203 9.174 9.174 14,349 +0.00(+0.02%)
Jun 14, 2016 9.180 9.173 9.173 9.173 3,152 +0.01(+0.11%)
Jun 13, 2016 9.220 9.237 9.157 9.163 15,939 -0.17(-1.83%)
Jun 10, 2016 9.334 9.334 9.334 9.334 353 +0.06(+0.68%)
Jun 09, 2016 9.334 9.334 9.220 9.271 10,900 +0.05(+0.56%)
Jun 08, 2016 9.220 9.249 9.220 9.220 7,433 +0.02(+0.19%)
Jun 07, 2016 9.134 9.249 9.134 9.203 8,624 +0.03(+0.37%)
Jun 06, 2016 9.026 9.249 9.026 9.169 9,068 +0.05(+0.50%)
Jun 03, 2016 9.077 9.134 9.077 9.123 3,152 +0.07(+0.82%)
Jun 02, 2016 9.077 9.077 9.049 9.049 1,830 -0.09(-0.94%)
Jun 01, 2016 9.191 9.226 9.134 9.134 6,002 +0.01(+0.06%)
May 31, 2016 9.311 9.311 9.129 9.129 5,820 -0.18(-1.96%)
May 27, 2016 9.306 9.311 9.311 9.311 2,627 -0.01(-0.12%)
May 26, 2016 9.323 9.323 9.323 9.323 175 +0.19(+2.06%)
May 24, 2016 9.123 9.134 9.134 9.134 227 +0.01(+0.06%)
May 23, 2016 9.123 9.129 9.106 9.129 1,049 -0.01(-0.06%)
May 20, 2016 9.077 9.363 8.992 9.134 31,530 +0.03(+0.38%)
May 19, 2016 9.134 9.134 9.026 9.100 10,341 -0.27(-2.92%)
May 18, 2016 9.134 9.374 9.055 9.374 7,528 +0.25(+2.69%)
May 17, 2016 9.129 9.129 9.064 9.129 1,492 -0.01(-0.06%)
May 16, 2016 9.134 9.138 9.044 9.134 14,922 +0.00(+0.00%)
May 13, 2016 8.906 9.134 8.906 9.134 21,636 +0.23(+2.56%)
May 12, 2016 8.908 8.909 8.906 8.906 2,452 +0.02(+0.26%)
May 11, 2016 9.123 9.123 8.883 8.883 2,207 -0.25(-2.75%)
May 10, 2016 9.117 9.134 9.117 9.134 12,611 +0.05(+0.57%)
May 09, 2016 9.134 9.134 8.992 9.083 1,895 -0.02(-0.19%)
May 06, 2016 9.041 9.123 8.992 9.100 10,268 +0.05(+0.57%)
May 05, 2016 9.020 9.049 9.020 9.049 1,026 +0.03(+0.32%)
May 04, 2016 9.003 9.134 9.003 9.020 11,578 +0.02(+0.19%)
May 02, 2016 9.134 9.003 9.003 9.003 5,955 -0.13(-1.44%)
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%)
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.