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 UNCHANGED

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 (%)
Jul 29, 2016	9.128	9.285	9.041	9.186	18,765	-0.02(-0.19%)
Jul 28, 2016	9.093	9.203	9.093	9.203	5,017	+0.08(+0.90%)
Jul 27, 2016	9.360	9.360	9.001	9.122	28,492	-0.11(-1.22%)
Jul 26, 2016	9.360	9.360	9.234	9.234	4,356	-0.08(-0.82%)
Jul 25, 2016	9.325	9.326	9.308	9.311	12,792	-0.01(-0.09%)
Jul 22, 2016	9.360	9.360	9.319	9.319	7,816	+0.03(+0.35%)
Jul 21, 2016	9.360	9.360	9.287	9.287	6,485	-0.09(-0.96%)
Jul 20, 2016	9.499	9.499	9.377	9.377	1,998	-0.01(-0.06%)
Jul 19, 2016	9.314	9.383	9.314	9.383	1,178	-0.04(-0.43%)
Jul 18, 2016	9.464	9.464	9.419	9.424	9,938	+0.00(+0.00%)
Jul 15, 2016	9.424	9.458	9.383	9.424	14,581	+0.00(+0.00%)
Jul 14, 2016	9.487	9.487	9.418	9.424	17,946	+0.01(+0.12%)
Jul 12, 2016	9.367	9.412	9.412	9.412	4,141	+0.05(+0.56%)
Jul 11, 2016	9.302	9.360	9.296	9.360	22,068	+0.11(+1.16%)
Jul 08, 2016	9.360	9.273	9.244	9.253	14,296	-0.02(-0.22%)
Jul 06, 2016	9.227	9.273	9.273	9.273	690	-0.05(-0.56%)
Jul 05, 2016	9.383	9.383	9.302	9.325	1,594	-0.03(-0.37%)
Jul 01, 2016	9.354	9.360	9.360	9.360	2,760	+0.09(+0.94%)
Jun 30, 2016	9.244	9.360	9.244	9.273	4,510	-0.01(-0.06%)
Jun 29, 2016	9.273	9.279	9.244	9.279	7,785	-0.02(-0.19%)
Jun 28, 2016	9.325	9.331	9.242	9.296	3,537	+0.17(+1.84%)
Jun 27, 2016	9.099	9.314	9.099	9.128	7,648	-0.03(-0.32%)
Jun 24, 2016	9.215	9.284	9.157	9.157	29,787	-0.34(-3.60%)
Jun 23, 2016	9.299	9.499	9.296	9.499	14,585	+0.27(+2.89%)
Jun 22, 2016	9.221	9.302	9.221	9.232	1,050	-0.12(-1.30%)
Jun 21, 2016	9.354	9.354	9.261	9.354	360	+0.07(+0.80%)
Jun 20, 2016	9.215	9.325	9.215	9.280	1,361	+0.05(+0.58%)
Jun 17, 2016	9.261	9.261	9.227	9.227	6,618	-0.02(-0.19%)
Jun 16, 2016	9.267	9.273	9.244	9.244	14,241	+0.00(+0.02%)
Jun 14, 2016	9.250	9.242	9.242	9.242	3,129	+0.01(+0.11%)
Jun 13, 2016	9.290	9.307	9.227	9.232	15,819	-0.17(-1.83%)
Jun 10, 2016	9.405	9.405	9.405	9.405	351	+0.06(+0.68%)
Jun 09, 2016	9.405	9.405	9.290	9.342	10,818	+0.05(+0.56%)
Jun 08, 2016	9.290	9.319	9.290	9.290	7,377	+0.02(+0.19%)
Jun 07, 2016	9.204	9.319	9.204	9.273	8,560	+0.03(+0.37%)
Jun 06, 2016	9.094	9.319	9.094	9.238	8,999	+0.05(+0.50%)
Jun 03, 2016	9.146	9.204	9.146	9.192	3,129	+0.07(+0.82%)
Jun 02, 2016	9.146	9.146	9.117	9.117	1,816	-0.09(-0.94%)
Jun 01, 2016	9.261	9.295	9.204	9.204	5,957	+0.01(+0.06%)
May 31, 2016	9.382	9.382	9.198	9.198	5,776	-0.18(-1.96%)
May 27, 2016	9.376	9.382	9.382	9.382	2,607	-0.01(-0.12%)
May 26, 2016	9.393	9.393	9.393	9.393	173	+0.19(+2.06%)
May 24, 2016	9.192	9.204	9.204	9.204	225	+0.01(+0.06%)
May 23, 2016	9.192	9.198	9.175	9.198	1,041	-0.01(-0.06%)
May 20, 2016	9.146	9.434	9.060	9.204	31,293	+0.03(+0.38%)
May 19, 2016	9.204	9.204	9.094	9.169	10,263	-0.28(-2.92%)
May 18, 2016	9.204	9.445	9.124	9.445	7,471	+0.25(+2.69%)
May 17, 2016	9.198	9.198	9.132	9.198	1,481	-0.01(-0.06%)
May 16, 2016	9.204	9.207	9.112	9.204	14,809	+0.00(+0.00%)
May 13, 2016	8.974	9.204	8.974	9.204	21,473	+0.23(+2.56%)
May 12, 2016	8.976	8.976	8.974	8.974	2,433	+0.02(+0.26%)
May 11, 2016	9.192	9.192	8.951	8.951	2,190	-0.25(-2.75%)
May 10, 2016	9.186	9.204	9.186	9.204	12,516	+0.05(+0.57%)
May 09, 2016	9.204	9.204	9.060	9.152	1,880	-0.02(-0.19%)
May 06, 2016	9.110	9.192	9.060	9.169	10,190	+0.05(+0.57%)
May 05, 2016	9.089	9.117	9.089	9.117	1,018	+0.03(+0.32%)
May 04, 2016	9.071	9.204	9.071	9.089	11,491	+0.02(+0.19%)

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