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 )

N/A 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 (%)
May 31, 2012 6.157 6.157 6.157 6.157 358 +0.03(+0.41%)
May 30, 2012 6.123 6.132 6.123 6.132 596 -0.06(-0.95%)
May 29, 2012 6.240 6.333 6.157 6.190 1,313 -0.06(-0.94%)
May 24, 2012 6.307 6.249 6.249 6.249 2,268 -0.01(-0.13%)
May 23, 2012 5.972 6.257 5.972 6.257 816 -0.28(-4.35%)
May 21, 2012 6.542 6.542 6.542 6.542 358 -0.12(-1.79%)
May 16, 2012 6.659 6.661 6.661 6.661 835 +0.56(+9.23%)
May 15, 2012 6.232 6.232 5.998 6.098 1,731 -0.60(-9.00%)
May 14, 2012 6.400 6.701 6.400 6.701 716 +0.30(+4.71%)
May 11, 2012 6.547 6.547 6.400 6.400 1,677 -0.02(-0.26%)
May 10, 2012 6.433 6.441 6.324 6.416 8,600 -0.14(-2.17%)
May 09, 2012 6.751 6.751 6.542 6.559 1,333 -0.25(-3.69%)
May 07, 2012 6.810 6.810 6.810 6.810 0 +0.36(+5.58%)
May 04, 2012 6.450 6.450 6.450 6.450 119 +0.08(+1.18%)
May 03, 2012 6.760 6.760 6.374 6.374 1,957 -0.49(-7.19%)
May 01, 2012 6.701 6.868 6.868 6.868 13,132 -0.05(-0.74%)
Apr 30, 2012 6.450 6.919 6.450 6.919 557 +0.02(+0.24%)
Apr 26, 2012 6.902 6.902 6.902 6.902 238 +0.07(+0.98%)
Apr 25, 2012 7.003 7.003 6.835 6.835 1,910 +0.13(+2.00%)
Apr 24, 2012 6.458 6.701 6.458 6.701 1,390 +0.25(+3.90%)
Apr 23, 2012 6.450 6.450 6.450 6.450 398 -0.39(-5.75%)
Apr 20, 2012 6.735 6.885 6.693 6.844 1,134 -0.08(-1.20%)
Apr 19, 2012 6.952 6.952 6.450 6.927 2,428 -0.20(-2.83%)
Apr 17, 2012 7.581 7.128 7.128 7.128 2,865 -0.45(-5.97%)
Apr 16, 2012 7.954 7.954 7.581 7.581 250 +0.49(+6.85%)
Apr 13, 2012 7.153 7.153 7.095 7.095 1,528 -0.13(-1.85%)
Apr 12, 2012 7.229 7.229 7.229 7.229 119 -0.27(-3.58%)
Apr 11, 2012 6.927 7.497 6.927 7.497 1,347 -0.03(-0.43%)
Apr 10, 2012 6.584 7.530 6.584 7.530 2,280 +0.34(+4.77%)
Apr 09, 2012 6.994 7.212 6.927 7.187 1,208 -0.14(-1.94%)
Apr 05, 2012 7.329 7.497 7.287 7.329 2,012 +0.00(+0.00%)
Apr 04, 2012 7.329 7.329 7.329 7.329 355 -0.05(-0.68%)
Apr 03, 2012 7.346 7.513 7.329 7.380 2,752 -0.12(-1.56%)
Apr 02, 2012 7.346 7.497 7.329 7.497 1,551 +0.14(+1.94%)
Mar 30, 2012 7.354 7.354 7.354 7.354 1,363 -0.16(-2.12%)
Mar 29, 2012 7.279 7.514 7.279 7.514 836 -0.02(-0.22%)
Mar 28, 2012 7.522 7.530 7.522 7.530 477 -0.01(-0.10%)
Mar 27, 2012 7.162 7.538 7.162 7.538 2,148 +0.17(+2.26%)
Mar 26, 2012 7.815 7.815 6.777 7.371 3,253 -0.17(-2.22%)
Mar 23, 2012 7.497 7.706 7.480 7.539 6,532 +0.09(+1.24%)
Mar 22, 2012 7.695 7.695 6.408 7.447 1,563 -0.26(-3.37%)
Mar 21, 2012 7.648 7.706 7.648 7.706 1,074 +0.17(+2.22%)
Mar 20, 2012 7.623 7.644 7.539 7.539 1,790 +0.80(+11.94%)
Mar 19, 2012 6.676 6.869 6.676 6.735 2,727 +0.12(+1.77%)
Mar 16, 2012 6.701 6.701 6.617 6.617 684 -0.08(-1.24%)
Mar 15, 2012 6.659 6.700 6.659 6.700 847 +0.38(+5.95%)
Mar 14, 2012 6.450 6.467 6.324 6.324 6,281 -0.23(-3.45%)
Mar 13, 2012 6.550 6.550 6.550 6.550 238 +0.17(+2.62%)
Mar 12, 2012 6.317 6.416 6.316 6.383 1,551 -0.13(-2.06%)
Mar 09, 2012 6.467 6.534 6.467 6.517 1,898 +0.23(+3.60%)
Mar 06, 2012 6.458 6.291 6.291 6.291 1,432 -0.28(-4.21%)
Mar 05, 2012 6.701 6.701 6.567 6.567 645 +0.03(+0.51%)
Mar 02, 2012 6.701 6.701 6.534 6.534 238 +0.13(+1.96%)
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.