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 (%)
Jun 30, 2020 9.251 9.466 9.196 9.397 8,766 -0.02(-0.16%)
Jun 29, 2020 9.504 9.681 9.297 9.412 28,572 -0.32(-3.31%)
Jun 26, 2020 9.251 9.988 8.690 9.735 143,426 +0.26(+2.76%)
Jun 25, 2020 9.074 9.474 9.028 9.474 26,087 +0.33(+3.61%)
Jun 24, 2020 9.089 9.596 9.066 9.143 24,097 -0.15(-1.57%)
Jun 23, 2020 9.297 9.374 9.097 9.289 17,369 -0.01(-0.08%)
Jun 22, 2020 9.343 9.543 9.024 9.297 20,151 -0.28(-2.97%)
Jun 19, 2020 9.873 10.03 9.185 9.581 60,520 +0.20(+2.18%)
Jun 18, 2020 9.172 9.408 9.088 9.377 24,600 +0.17(+1.81%)
Jun 17, 2020 9.491 9.499 8.984 9.210 18,901 -0.06(-0.66%)
Jun 16, 2020 9.537 10.49 9.089 9.271 15,679 +0.09(+0.99%)
Jun 15, 2020 9.020 9.559 8.899 9.180 22,647 +0.16(+1.77%)
Jun 12, 2020 9.506 9.628 8.960 9.020 25,681 -0.14(-1.49%)
Jun 11, 2020 9.347 9.347 8.758 9.157 78,547 -0.60(-6.15%)
Jun 10, 2020 10.25 10.32 9.757 9.757 16,839 -0.27(-2.65%)
Jun 09, 2020 10.21 10.46 9.924 10.02 13,714 -0.46(-4.35%)
Jun 08, 2020 10.14 10.82 10.02 10.48 20,791 +0.42(+4.15%)
Jun 05, 2020 9.749 10.33 9.468 10.06 25,286 +0.67(+7.11%)
Jun 04, 2020 9.727 10.14 9.286 9.392 23,693 -0.48(-4.85%)
Jun 03, 2020 9.719 10.17 9.719 9.871 13,099 +0.46(+4.84%)
Jun 02, 2020 9.605 10.82 9.380 9.415 18,093 +0.04(+0.40%)
Jun 01, 2020 10.07 10.07 9.229 9.377 16,695 +0.34(+3.78%)
May 29, 2020 10.12 10.12 8.831 9.036 19,886 -0.64(-6.59%)
May 28, 2020 9.552 9.901 9.552 9.673 18,037 +0.31(+3.33%)
May 27, 2020 9.271 9.529 9.150 9.362 18,804 +0.24(+2.66%)
May 26, 2020 9.392 9.529 9.111 9.119 14,006 -0.10(-1.07%)
May 22, 2020 9.605 9.605 9.119 9.218 15,935 -0.39(-4.03%)
May 21, 2020 9.764 9.833 9.605 9.605 9,669 -0.50(-4.96%)
May 20, 2020 9.727 10.30 9.635 10.11 10,125 +0.39(+3.98%)
May 19, 2020 9.339 10.05 9.339 9.719 12,274 -0.23(-2.29%)
May 18, 2020 9.476 9.947 9.354 9.947 15,729 +0.83(+9.08%)
May 15, 2020 9.074 9.537 8.777 9.119 17,779 +0.04(+0.42%)
May 14, 2020 8.770 9.089 8.618 9.081 24,799 +0.34(+3.91%)
May 13, 2020 8.922 9.111 8.732 8.739 22,955 -0.01(-0.09%)
May 12, 2020 9.818 9.818 8.732 8.747 20,864 -1.06(-10.77%)
May 11, 2020 10.000 10.18 9.643 9.802 14,300 -0.24(-2.42%)
May 08, 2020 9.916 10.24 9.909 10.05 9,745 +0.17(+1.69%)
May 07, 2020 9.689 9.878 9.681 9.878 6,643 +0.21(+2.20%)
May 06, 2020 9.985 9.985 9.590 9.666 3,720 -0.09(-0.93%)
May 05, 2020 9.628 10.09 9.628 9.757 13,994 +0.24(+2.47%)
May 04, 2020 9.711 10.22 9.339 9.521 11,149 +0.36(+3.89%)
May 01, 2020 10.44 10.63 9.165 9.165 10,799 -1.09(-10.66%)
Apr 30, 2020 12.14 12.14 10.26 10.26 13,589 -1.98(-16.19%)
Apr 29, 2020 11.49 12.53 11.49 12.24 11,521 +1.22(+11.10%)
Apr 28, 2020 10.73 11.02 10.63 11.02 6,334 +0.77(+7.48%)
Apr 27, 2020 10.51 10.55 9.575 10.25 12,423 +0.70(+7.31%)
Apr 24, 2020 9.279 10.02 9.279 9.552 5,399 +0.63(+7.06%)
Apr 23, 2020 9.871 9.878 8.572 8.922 32,785 -0.45(-4.78%)
Apr 22, 2020 10.13 10.25 9.058 9.370 9,284 +0.56(+6.38%)
Apr 21, 2020 10.06 10.08 8.808 8.808 10,744 -1.32(-13.04%)
Apr 20, 2020 10.33 10.34 10.13 10.13 3,811 +0.33(+3.41%)
Apr 17, 2020 9.233 9.795 8.960 9.795 14,618 +0.68(+7.50%)
Apr 16, 2020 9.689 10.18 8.732 9.111 24,366 -0.58(-5.96%)
Apr 15, 2020 10.74 10.74 9.537 9.689 11,598 -1.59(-14.07%)
Apr 14, 2020 11.40 11.78 11.28 11.28 5,607 +0.11(+1.02%)
Apr 13, 2020 11.62 12.04 11.16 11.16 18,587 -0.49(-4.17%)
Apr 09, 2020 11.50 11.65 11.19 11.65 5,136 +0.79(+7.27%)
Apr 08, 2020 10.80 10.87 10.32 10.86 14,300 +0.53(+5.15%)
Apr 07, 2020 9.878 11.01 9.871 10.33 13,833 +0.84(+8.80%)
Apr 06, 2020 10.78 10.79 9.225 9.491 43,559 -1.04(-9.88%)
Apr 03, 2020 11.20 11.77 10.53 10.53 17,516 -0.67(-5.97%)
Apr 02, 2020 10.63 11.38 10.33 11.20 18,812 +0.70(+6.65%)
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.