Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guaranty Fedl Bcshs (NQ: GFED )

31.43 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 31, 2022 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 (%)
Dec 30, 2011 4.842 4.842 4.540 4.775 2,411 +0.17(+3.67%)
Dec 29, 2011 4.816 5.001 4.606 4.606 4,207 -0.43(-8.51%)
Dec 28, 2011 5.068 5.110 5.001 5.034 3,392 -0.04(-0.83%)
Dec 27, 2011 5.126 5.126 5.076 5.076 238 -0.03(-0.49%)
Dec 23, 2011 5.101 5.101 5.101 5.101 119 +0.03(+0.54%)
Dec 21, 2011 5.193 5.193 5.074 5.074 3,376 -0.16(-3.08%)
Dec 20, 2011 5.219 5.252 5.193 5.235 1,017 +0.03(+0.57%)
Dec 19, 2011 5.193 5.206 5.193 5.206 722 -0.03(-0.57%)
Dec 16, 2011 5.235 5.235 5.235 5.235 447 -0.10(-1.88%)
Dec 14, 2011 5.336 5.336 5.336 5.336 0 +0.06(+1.11%)
Dec 13, 2011 5.118 5.445 5.118 5.277 31,760 +0.08(+1.61%)
Dec 09, 2011 5.193 5.193 5.193 5.193 0 -0.02(-0.32%)
Dec 08, 2011 5.202 5.219 5.202 5.210 1,637 -0.15(-2.80%)
Dec 07, 2011 5.838 5.838 5.360 5.360 2,626 +0.04(+0.78%)
Dec 06, 2011 5.210 5.478 5.210 5.319 3,770 +0.13(+2.42%)
Dec 05, 2011 5.235 5.235 5.193 5.193 19,732 -0.09(-1.74%)
Dec 02, 2011 5.009 5.286 5.009 5.286 2,659 +0.38(+7.68%)
Dec 01, 2011 5.026 5.034 4.842 4.909 3,924 -0.12(-2.33%)
Nov 30, 2011 5.026 5.286 5.009 5.026 5,588 +0.00(+0.00%)
Nov 29, 2011 5.026 5.026 5.026 5.026 1,193 +0.00(+0.00%)
Nov 28, 2011 4.816 5.026 4.816 5.026 2,203 +0.13(+2.74%)
Nov 25, 2011 4.850 4.909 4.850 4.892 2,154 +0.33(+7.15%)
Nov 22, 2011 4.565 4.565 4.565 4.565 0 -0.11(-2.33%)
Nov 18, 2011 4.842 4.674 4.674 4.674 5,969 +0.07(+1.45%)
Nov 17, 2011 4.490 4.607 4.490 4.607 1,671 -0.18(-3.68%)
Nov 15, 2011 4.892 4.783 4.783 4.783 4,536 -0.04(-0.87%)
Nov 11, 2011 5.001 4.825 4.825 4.825 4,059 +0.13(+2.86%)
Nov 10, 2011 4.649 4.691 4.649 4.691 916 +0.24(+5.46%)
Nov 08, 2011 4.523 4.448 4.448 4.448 5,491 +0.12(+2.72%)
Nov 07, 2011 4.205 4.330 4.205 4.330 692 -0.11(-2.47%)
Nov 04, 2011 4.272 4.523 4.213 4.440 2,507 -0.42(-8.62%)
Nov 03, 2011 4.858 4.858 4.858 4.858 179 -0.00(-0.00%)
Nov 02, 2011 4.858 4.858 4.858 4.858 119 +0.19(+4.13%)
Nov 01, 2011 3.987 4.666 3.987 4.666 1,522 -0.13(-2.69%)
Oct 28, 2011 4.708 4.795 4.795 4.795 238 +0.03(+0.60%)
Oct 27, 2011 4.867 4.984 4.691 4.766 1,551 -0.09(-1.90%)
Oct 26, 2011 4.825 4.858 4.825 4.858 477 -0.11(-2.19%)
Oct 25, 2011 4.959 4.967 4.959 4.967 716 +0.23(+4.96%)
Oct 24, 2011 4.833 4.833 4.615 4.733 4,655 -0.08(-1.74%)
Oct 21, 2011 4.816 4.816 4.816 4.816 238 +0.09(+1.95%)
Oct 20, 2011 4.942 4.942 4.456 4.724 2,504 -0.23(-4.73%)
Oct 19, 2011 3.962 5.436 3.962 4.959 35,437 +1.19(+31.56%)
Oct 18, 2011 3.753 3.769 3.753 3.769 1,345 +0.00(+0.00%)
Oct 14, 2011 3.577 3.769 3.769 3.769 477 +0.08(+2.27%)
Oct 13, 2011 3.443 3.686 3.443 3.686 1,409 -0.08(-2.22%)
Oct 12, 2011 3.769 3.769 3.769 3.769 1,193 -0.09(-2.39%)
Oct 11, 2011 3.786 3.862 3.786 3.862 238 -0.03(-0.86%)
Oct 10, 2011 3.970 3.970 3.895 3.895 618 +0.03(+0.87%)
Oct 07, 2011 3.778 3.862 3.778 3.862 1,432 +0.04(+1.10%)
Oct 06, 2011 3.560 3.820 3.560 3.820 608 +0.30(+8.57%)
Oct 05, 2011 3.376 3.518 3.376 3.518 477 -0.03(-0.95%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.