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:

First Gurty Banc (NQ: FGBI )

9.800 -0.370 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 10.11 10.12 9.750 9.800 9,847 -0.37(-3.64%)
Jul 23, 2024 10.08 10.18 9.940 10.17 9,166 +0.17(+1.70%)
Jul 22, 2024 9.680 10.00 9.560 10.00 10,468 +0.31(+3.20%)
Jul 19, 2024 9.630 9.750 9.410 9.690 9,366 -0.02(-0.21%)
Jul 18, 2024 9.870 10.28 9.652 9.710 20,757 -0.05(-0.51%)
Jul 17, 2024 9.590 9.930 9.430 9.760 40,265 +0.16(+1.67%)
Jul 16, 2024 9.210 9.610 9.200 9.600 10,961 +0.37(+4.01%)
Jul 15, 2024 9.090 9.230 9.050 9.230 11,896 +0.19(+2.10%)
Jul 12, 2024 9.270 9.270 8.840 9.040 14,349 -0.10(-1.09%)
Jul 11, 2024 9.260 9.260 9.084 9.140 9,514 -0.11(-1.19%)
Jul 10, 2024 9.000 9.260 8.950 9.250 7,295 +0.30(+3.35%)
Jul 09, 2024 8.950 8.950 8.920 8.950 3,264 -0.08(-0.89%)
Jul 08, 2024 8.960 9.030 8.900 9.030 12,495 +0.07(+0.78%)
Jul 05, 2024 9.000 9.060 8.880 8.960 3,387 +0.00(+0.04%)
Jul 03, 2024 8.960 9.020 8.810 8.956 25,706 -0.04(-0.49%)
Jul 02, 2024 9.010 9.170 9.000 9.000 5,525 -0.17(-1.85%)
Jul 01, 2024 9.240 9.240 8.960 9.170 6,572 +0.17(+1.89%)
Jun 28, 2024 9.240 9.280 8.960 9.000 11,360 -0.11(-1.21%)
Jun 27, 2024 8.940 9.150 8.700 9.110 10,724 +0.45(+5.20%)
Jun 26, 2024 8.590 8.820 8.394 8.660 11,611 -0.06(-0.69%)
Jun 25, 2024 8.860 8.860 8.450 8.720 32,325 -0.06(-0.68%)
Jun 24, 2024 8.839 9.084 8.603 8.780 34,576 -0.02(-0.22%)
Jun 21, 2024 9.143 9.260 8.623 8.800 54,057 -0.52(-5.58%)
Jun 20, 2024 9.094 9.320 9.094 9.320 6,609 +0.24(+2.59%)
Jun 18, 2024 9.192 9.536 9.084 9.084 11,623 -0.11(-1.18%)
Jun 17, 2024 9.340 9.428 9.192 9.192 2,729 -0.04(-0.43%)
Jun 14, 2024 9.330 9.549 9.212 9.232 7,725 -0.20(-2.08%)
Jun 13, 2024 9.418 9.428 9.232 9.428 3,876 +0.01(+0.10%)
Jun 12, 2024 9.988 10.02 9.251 9.418 19,619 -0.63(-6.26%)
Jun 11, 2024 10.16 10.20 9.968 10.05 3,899 -0.09(-0.87%)
Jun 10, 2024 10.15 10.31 9.968 10.14 6,985 -0.08(-0.77%)
Jun 07, 2024 10.10 10.53 10.10 10.21 47,187 -0.05(-0.48%)
Jun 06, 2024 10.10 10.26 9.921 10.26 3,140 +0.11(+1.06%)
Jun 05, 2024 10.11 10.16 10.11 10.15 1,742 -0.02(-0.19%)
Jun 04, 2024 10.10 10.20 10.10 10.17 2,654 -0.12(-1.14%)
Jun 03, 2024 9.988 10.38 9.870 10.29 14,463 +0.25(+2.44%)
May 31, 2024 10.23 10.40 10.05 10.05 2,826 -0.17(-1.64%)
May 30, 2024 10.19 10.45 9.988 10.21 6,859 +0.03(+0.29%)
May 29, 2024 9.998 10.27 9.998 10.18 113,265 -0.16(-1.52%)
May 28, 2024 10.72 10.72 9.978 10.34 34,158 -0.51(-4.71%)
May 24, 2024 10.26 10.94 10.26 10.85 8,226 +0.26(+2.41%)
May 23, 2024 11.03 11.20 10.25 10.60 20,865 -0.40(-3.66%)
May 22, 2024 11.79 11.81 10.80 11.00 22,763 -0.78(-6.59%)
May 21, 2024 11.35 11.91 11.11 11.78 9,371 +0.20(+1.70%)
May 20, 2024 11.36 11.66 11.22 11.58 2,654 +0.28(+2.52%)
May 17, 2024 11.19 11.40 11.19 11.29 3,285 +0.00(+0.00%)
May 16, 2024 11.09 11.39 11.09 11.29 2,782 +0.00(+0.00%)
May 15, 2024 11.03 11.62 11.00 11.29 13,667 +0.16(+1.41%)
May 14, 2024 11.06 11.52 10.90 11.14 6,516 +0.00(+0.00%)
May 13, 2024 10.81 11.14 10.81 11.14 3,014 +0.39(+3.66%)
May 10, 2024 10.73 10.96 10.55 10.74 18,852 +0.01(+0.09%)
May 09, 2024 10.84 10.85 10.67 10.73 2,950 -0.08(-0.73%)
May 08, 2024 10.83 11.05 10.81 10.81 2,026 -0.09(-0.81%)
May 07, 2024 11.15 11.15 10.90 10.90 3,674 -0.25(-2.20%)
May 06, 2024 11.05 11.20 10.97 11.15 5,401 -0.02(-0.18%)
May 03, 2024 10.94 11.17 10.52 11.17 4,428 +0.36(+3.36%)
May 02, 2024 10.82 10.96 10.43 10.80 6,186 +0.14(+1.29%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.