Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

First Gurty Banc (NQ: FGBI )

10.00 -0.23 (-2.25%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 12, 2024 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 (%)
Aug 31, 2016 9.200 9.231 9.200 9.208 1,369 -0.01(-0.09%)
Aug 30, 2016 9.257 9.314 9.171 9.217 16,228 +0.01(+0.12%)
Aug 26, 2016 9.200 9.206 9.206 9.206 130 +0.00(+0.01%)
Aug 25, 2016 9.211 9.211 9.205 9.205 724 -0.06(-0.63%)
Aug 23, 2016 9.211 9.263 9.263 9.263 3,649 +0.00(+0.00%)
Aug 22, 2016 9.234 9.309 9.211 9.263 8,339 +0.03(+0.31%)
Aug 19, 2016 9.183 9.263 9.183 9.234 5,467 -0.02(-0.25%)
Aug 18, 2016 9.183 9.257 9.183 9.257 3,848 +0.01(+0.12%)
Aug 17, 2016 9.224 9.263 9.224 9.246 4,178 +0.01(+0.12%)
Aug 16, 2016 9.330 9.349 9.206 9.234 32,496 -0.01(-0.13%)
Aug 15, 2016 9.315 9.424 9.246 9.246 7,418 -0.16(-1.65%)
Aug 12, 2016 9.289 9.407 9.289 9.401 4,411 +0.08(+0.86%)
Aug 11, 2016 9.326 9.355 9.217 9.321 16,423 -0.03(-0.31%)
Aug 10, 2016 9.332 9.349 9.332 9.349 7,842 +0.01(+0.06%)
Aug 09, 2016 9.344 9.349 9.263 9.344 3,915 -0.01(-0.06%)
Aug 08, 2016 9.349 9.349 9.349 9.349 1,444 -0.02(-0.18%)
Aug 05, 2016 9.391 9.418 9.223 9.367 5,031 +0.10(+1.12%)
Aug 04, 2016 9.183 9.321 9.183 9.263 15,967 +0.00(+0.00%)
Aug 03, 2016 9.309 9.309 9.217 9.263 11,427 -0.09(-0.98%)
Aug 02, 2016 9.436 9.436 9.307 9.355 7,517 +0.03(+0.37%)
Aug 01, 2016 9.183 9.321 9.183 9.321 13,341 +0.20(+2.21%)
Jul 29, 2016 9.062 9.217 8.975 9.119 18,903 -0.02(-0.19%)
Jul 28, 2016 9.027 9.137 9.027 9.137 5,054 +0.08(+0.90%)
Jul 27, 2016 9.292 9.292 8.935 9.055 28,700 -0.11(-1.22%)
Jul 26, 2016 9.292 9.292 9.167 9.167 4,388 -0.08(-0.82%)
Jul 25, 2016 9.257 9.258 9.240 9.243 12,886 -0.01(-0.09%)
Jul 22, 2016 9.292 9.292 9.252 9.252 7,873 +0.03(+0.35%)
Jul 21, 2016 9.292 9.292 9.219 9.219 6,533 -0.09(-0.96%)
Jul 20, 2016 9.430 9.430 9.309 9.309 2,012 -0.01(-0.06%)
Jul 19, 2016 9.246 9.315 9.246 9.315 1,187 -0.04(-0.43%)
Jul 18, 2016 9.395 9.395 9.351 9.355 10,011 +0.00(+0.00%)
Jul 15, 2016 9.355 9.390 9.315 9.355 14,688 +0.00(+0.00%)
Jul 14, 2016 9.418 9.418 9.349 9.355 18,077 +0.01(+0.12%)
Jul 12, 2016 9.298 9.344 9.344 9.344 4,171 +0.05(+0.56%)
Jul 11, 2016 9.234 9.292 9.229 9.292 22,230 +0.11(+1.16%)
Jul 08, 2016 9.292 9.206 9.177 9.185 14,401 -0.02(-0.22%)
Jul 06, 2016 9.160 9.206 9.206 9.206 695 -0.05(-0.56%)
Jul 05, 2016 9.315 9.315 9.234 9.257 1,605 -0.03(-0.37%)
Jul 01, 2016 9.286 9.292 9.292 9.292 2,780 +0.09(+0.94%)
Jun 30, 2016 9.177 9.292 9.177 9.206 4,543 -0.01(-0.06%)
Jun 29, 2016 9.206 9.211 9.177 9.211 7,842 -0.02(-0.19%)
Jun 28, 2016 9.257 9.263 9.175 9.229 3,563 +0.17(+1.84%)
Jun 27, 2016 9.033 9.246 9.033 9.062 7,704 -0.03(-0.32%)
Jun 24, 2016 9.148 9.216 9.091 9.091 30,006 -0.34(-3.60%)
Jun 23, 2016 9.231 9.430 9.229 9.430 14,691 +0.26(+2.89%)
Jun 22, 2016 9.154 9.234 9.154 9.165 1,058 -0.12(-1.30%)
Jun 21, 2016 9.286 9.286 9.194 9.286 363 +0.07(+0.80%)
Jun 20, 2016 9.148 9.257 9.148 9.212 1,371 +0.05(+0.58%)
Jun 17, 2016 9.194 9.194 9.160 9.160 6,667 -0.02(-0.19%)
Jun 16, 2016 9.200 9.206 9.177 9.177 14,346 +0.02(+0.27%)
Jun 14, 2016 9.159 9.152 9.152 9.152 3,160 +0.01(+0.11%)
Jun 13, 2016 9.199 9.216 9.137 9.142 15,975 -0.17(-1.83%)
Jun 10, 2016 9.313 9.313 9.313 9.313 354 +0.06(+0.68%)
Jun 09, 2016 9.313 9.313 9.199 9.251 10,924 +0.05(+0.56%)
Jun 08, 2016 9.199 9.228 9.199 9.199 7,450 +0.02(+0.19%)
Jun 07, 2016 9.114 9.228 9.114 9.182 8,644 +0.03(+0.37%)
Jun 06, 2016 9.006 9.228 9.006 9.148 9,088 +0.05(+0.50%)
Jun 03, 2016 9.057 9.114 9.057 9.103 3,160 +0.07(+0.82%)
Jun 02, 2016 9.057 9.057 9.028 9.028 1,834 -0.09(-0.94%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.