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 (%)
Sep 30, 2020 9.469 9.679 9.220 9.415 13,265 -0.05(-0.57%)
Sep 29, 2020 9.454 9.469 9.376 9.469 2,770 +0.09(+0.99%)
Sep 28, 2020 9.516 9.633 9.275 9.376 8,091 +0.23(+2.46%)
Sep 25, 2020 9.096 9.224 9.072 9.151 5,273 -0.15(-1.59%)
Sep 24, 2020 9.189 9.298 8.972 9.298 6,646 +0.20(+2.22%)
Sep 23, 2020 9.135 9.353 9.096 9.096 10,773 -0.04(-0.43%)
Sep 22, 2020 9.703 9.703 9.135 9.135 18,630 -0.41(-4.27%)
Sep 21, 2020 9.935 9.935 9.235 9.543 17,727 -0.43(-4.31%)
Sep 18, 2020 10.17 10.19 9.704 9.973 26,550 -0.02(-0.23%)
Sep 17, 2020 10.33 10.51 9.919 9.996 12,645 -0.52(-4.97%)
Sep 16, 2020 11.06 11.13 10.50 10.52 12,918 -0.43(-3.93%)
Sep 15, 2020 11.29 11.29 10.47 10.95 3,450 -0.22(-2.00%)
Sep 14, 2020 10.94 11.17 10.94 11.17 7,848 +0.34(+3.12%)
Sep 11, 2020 10.76 11.26 10.57 10.83 7,028 -0.18(-1.67%)
Sep 10, 2020 10.88 11.02 10.63 11.02 4,009 +0.25(+2.28%)
Sep 09, 2020 11.31 11.31 10.59 10.77 7,508 -0.42(-3.78%)
Sep 08, 2020 10.64 11.28 10.38 11.19 6,960 +0.44(+4.07%)
Sep 04, 2020 11.29 11.29 10.13 10.76 16,008 -0.57(-5.02%)
Sep 03, 2020 11.01 11.48 11.01 11.33 11,559 +0.42(+3.88%)
Sep 02, 2020 10.15 11.02 10.01 10.90 9,218 +0.58(+5.66%)
Sep 01, 2020 9.965 10.32 9.965 10.32 10,924 +0.46(+4.68%)
Aug 31, 2020 10.03 10.15 9.719 9.858 12,241 -0.29(-2.88%)
Aug 28, 2020 9.873 10.18 9.873 10.15 17,049 +0.38(+3.85%)
Aug 27, 2020 9.650 9.954 9.596 9.773 11,091 +0.19(+2.00%)
Aug 26, 2020 9.681 9.681 9.389 9.581 5,284 +0.02(+0.16%)
Aug 25, 2020 9.627 9.686 9.566 9.566 7,073 +0.03(+0.32%)
Aug 24, 2020 9.850 9.850 9.535 9.535 2,402 -0.20(-2.05%)
Aug 21, 2020 9.988 9.988 9.627 9.735 10,021 -0.25(-2.46%)
Aug 20, 2020 9.919 9.996 9.904 9.981 4,085 -0.24(-2.33%)
Aug 19, 2020 9.981 10.46 9.981 10.22 12,028 +0.34(+3.42%)
Aug 18, 2020 9.873 9.996 9.873 9.881 3,627 -0.05(-0.46%)
Aug 17, 2020 10.27 10.27 9.927 9.927 2,372 -0.30(-2.93%)
Aug 14, 2020 9.604 10.27 9.604 10.23 13,145 +0.56(+5.80%)
Aug 13, 2020 9.474 9.743 9.404 9.666 14,087 +0.22(+2.28%)
Aug 12, 2020 9.489 9.489 9.374 9.451 6,294 +0.08(+0.82%)
Aug 11, 2020 9.598 9.598 9.374 9.374 6,724 -0.02(-0.25%)
Aug 10, 2020 9.475 9.475 9.374 9.397 5,573 +0.00(+0.00%)
Aug 07, 2020 9.581 9.581 9.389 9.397 2,212 +0.00(+0.00%)
Aug 06, 2020 9.558 9.766 9.397 9.397 3,294 -0.16(-1.69%)
Aug 05, 2020 9.220 9.558 9.220 9.558 3,705 +0.40(+4.36%)
Aug 04, 2020 9.105 9.159 9.105 9.159 1,690 +0.08(+0.85%)
Aug 03, 2020 9.120 9.120 9.082 9.082 2,796 +0.02(+0.25%)
Jul 31, 2020 9.136 9.274 9.059 9.059 4,945 -0.08(-0.84%)
Jul 30, 2020 8.951 9.389 8.951 9.136 7,905 -0.08(-0.92%)
Jul 29, 2020 9.243 9.335 9.220 9.220 2,260 +0.14(+1.52%)
Jul 28, 2020 9.082 9.297 8.951 9.082 8,330 -0.25(-2.72%)
Jul 27, 2020 9.151 9.335 9.151 9.335 1,179 +0.20(+2.19%)
Jul 24, 2020 9.258 9.258 9.066 9.136 5,986 -0.12(-1.25%)
Jul 23, 2020 9.251 9.251 9.251 9.251 1,142 -0.23(-2.43%)
Jul 22, 2020 9.489 9.489 9.358 9.481 6,546 +0.15(+1.56%)
Jul 21, 2020 9.366 9.366 9.228 9.335 2,038 -0.04(-0.41%)
Jul 20, 2020 9.374 9.374 9.093 9.374 3,879 +0.15(+1.58%)
Jul 17, 2020 9.289 9.330 9.036 9.228 6,377 -0.12(-1.23%)
Jul 16, 2020 9.305 9.358 9.212 9.343 4,268 +0.05(+0.50%)
Jul 15, 2020 9.335 9.527 9.166 9.297 11,043 +0.15(+1.68%)
Jul 14, 2020 9.366 9.366 9.143 9.143 4,313 -0.19(-2.06%)
Jul 13, 2020 9.604 9.650 9.266 9.335 9,275 -0.04(-0.41%)
Jul 10, 2020 9.428 9.428 9.097 9.374 11,583 +0.31(+3.39%)
Jul 09, 2020 9.451 9.451 8.936 9.066 17,432 -0.66(-6.79%)
Jul 08, 2020 9.635 9.727 9.481 9.727 7,674 -0.03(-0.31%)
Jul 07, 2020 9.988 10.13 9.758 9.758 8,118 -0.44(-4.30%)
Jul 06, 2020 10.03 10.54 9.988 10.20 16,445 +0.27(+2.71%)
Jul 02, 2020 10.24 10.50 9.835 9.927 13,535 -0.14(-1.37%)
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.