Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Gurty Banc (NQ: FGBI )

10.63 +0.13 (+1.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.04	11.62	10.98	11.62	12,410	+0.65(+5.90%)
Nov 29, 2016	10.86	11.08	10.82	10.98	9,363	+0.06(+0.53%)
Nov 28, 2016	10.94	10.98	10.86	10.92	4,692	+0.05(+0.43%)
Nov 25, 2016	10.87	10.87	10.87	10.87	171	-0.06(-0.59%)
Nov 23, 2016		10.94	10.94	10.94	0	+0.04(+0.32%)
Nov 22, 2016	10.61	10.94	10.52	10.90	38,267	+0.22(+2.02%)
Nov 21, 2016	10.63	10.77	10.63	10.68	8,111	+0.08(+0.74%)
Nov 18, 2016	10.60	10.61	10.43	10.61	9,092	-0.02(-0.19%)
Nov 17, 2016	11.06	11.06	10.35	10.63	17,825	-0.15(-1.36%)
Nov 16, 2016	10.78	10.78	10.72	10.77	4,600	+0.05(+0.46%)
Nov 15, 2016	10.67	10.78	10.63	10.72	15,705	+0.03(+0.31%)
Nov 14, 2016	10.54	10.69	10.54	10.69	2,598	+0.33(+3.16%)
Nov 11, 2016	10.36	10.36	10.36	10.36	5,465	-0.11(-1.06%)
Nov 10, 2016	10.47	10.51	10.18	10.47	13,441	-0.03(-0.28%)
Nov 09, 2016	10.21	10.50	10.19	10.50	3,137	+0.39(+3.85%)
Nov 08, 2016	10.11	10.11	10.11	10.11	2,084	-0.10(-0.96%)
Nov 07, 2016	10.09	10.21	9.937	10.21	5,408	+0.26(+2.58%)
Nov 04, 2016	9.955	9.955	9.955	9.955	1,013	-0.15(-1.46%)
Nov 03, 2016	10.21	10.21	10.10	10.10	359	-0.02(-0.16%)
Nov 02, 2016	10.21	10.21	10.01	10.12	5,311	+0.14(+1.37%)
Nov 01, 2016	9.955	10.22	9.937	9.982	10,084	-0.24(-2.31%)
Oct 31, 2016	10.34	10.34	10.22	10.22	2,569	-0.08(-0.74%)
Oct 28, 2016	10.19	10.29	10.19	10.29	9,848	+0.12(+1.21%)
Oct 27, 2016	9.821	10.22	9.821	10.17	2,851	+0.12(+1.22%)
Oct 24, 2016	9.178	10.05	10.05	10.05	20,209	+0.01(+0.12%)
Oct 21, 2016	9.850	10.07	9.850	10.04	5,977	-0.11(-1.04%)
Oct 20, 2016	10.10	10.16	10.04	10.14	23,154	-0.05(-0.46%)
Oct 19, 2016	10.20	10.21	10.07	10.19	11,132	+0.19(+1.87%)
Oct 18, 2016	9.854	10.11	9.821	10.00	4,792	-0.03(-0.29%)
Oct 17, 2016	10.32	10.32	9.795	10.03	4,631	+0.12(+1.18%)
Oct 14, 2016	9.770	10.04	9.738	9.914	41,197	+0.19(+1.99%)
Oct 13, 2016	9.720	9.720	9.720	9.720	268	-0.00(-0.01%)
Oct 12, 2016	10.10	10.10	9.721	9.722	18,742	-0.20(-2.06%)
Oct 11, 2016	9.926	10.29	9.926	9.926	9,377	+0.17(+1.74%)
Oct 10, 2016	9.897	9.924	9.756	9.756	15,005	+0.00(+0.00%)
Oct 07, 2016	9.593	9.797	9.569	9.756	6,905	+0.23(+2.39%)
Oct 06, 2016	9.593	9.593	9.507	9.529	10,793	-0.05(-0.49%)
Oct 05, 2016	9.500	9.587	9.500	9.575	3,899	+0.04(+0.43%)
Oct 04, 2016	9.581	9.581	9.480	9.535	8,051	+0.05(+0.49%)
Oct 03, 2016	9.517	9.593	9.488	9.488	10,889	+0.00(+0.00%)
Sep 30, 2016	9.556	9.581	9.441	9.488	3,331	+0.05(+0.56%)
Sep 29, 2016	9.377	9.575	9.377	9.435	4,119	+0.09(+1.00%)
Sep 28, 2016	9.529	9.529	9.285	9.342	31,755	-0.15(-1.60%)
Sep 27, 2016	9.593	9.593	9.208	9.494	64,361	-0.10(-1.03%)
Sep 26, 2016	9.599	9.601	9.488	9.593	24,572	-0.01(-0.12%)
Sep 23, 2016	9.587	9.605	9.447	9.605	6,405	+0.02(+0.24%)
Sep 22, 2016	9.488	9.581	9.423	9.581	8,121	+0.10(+1.02%)
Sep 20, 2016	9.500	9.485	9.485	9.485	198	-0.02(-0.18%)
Sep 16, 2016	9.502	9.502	9.502	9.502	61	+0.06(+0.58%)
Sep 14, 2016	9.447	9.447	9.447	9.447	3	+0.00(+0.00%)
Sep 13, 2016	9.447	9.447	9.447	9.447	1,856	-0.01(-0.12%)
Sep 12, 2016	9.493	9.534	9.458	9.458	2,184	+0.13(+1.37%)
Sep 09, 2016	9.279	9.442	9.279	9.331	2,639	+0.05(+0.56%)
Sep 07, 2016	9.418	9.279	9.279	9.279	12,940	+0.01(+0.13%)
Sep 06, 2016	9.383	9.383	9.267	9.267	2,933	+0.02(+0.19%)
Sep 02, 2016	9.360	9.250	9.250	9.250	862	-0.12(-1.30%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Gurty Banc (NQ: FGBI )

Historical Prices