Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

First Gurty Banc (NQ: FGBI )

10.23 -0.17 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2016 8.829 8.829 8.829 8.829 57 +0.03(+0.32%)
Mar 30, 2016 8.823 8.829 8.629 8.801 5,663 +0.18(+2.11%)
Mar 29, 2016 8.516 8.647 8.516 8.618 3,010 -0.03(-0.33%)
Mar 28, 2016 8.624 8.806 8.624 8.647 5,730 -0.18(-2.00%)
Mar 24, 2016 8.943 8.823 8.823 8.823 3,862 +0.05(+0.52%)
Mar 23, 2016 8.972 8.972 8.761 8.778 8,345 -0.20(-2.22%)
Mar 22, 2016 9.000 9.114 8.880 8.977 37,126 -0.02(-0.25%)
Mar 21, 2016 9.034 9.034 9.000 9.000 2,666 -0.08(-0.88%)
Mar 17, 2016 9.011 9.080 9.080 9.080 17,555 +0.13(+1.40%)
Mar 16, 2016 8.889 9.293 8.881 8.954 6,049 +0.06(+0.64%)
Mar 15, 2016 8.881 8.898 8.881 8.898 1,833 +0.02(+0.18%)
Mar 14, 2016 9.262 9.262 8.881 8.881 3,848 -0.03(-0.38%)
Mar 11, 2016 8.915 8.915 8.915 8.915 597 -0.01(-0.13%)
Mar 10, 2016 8.985 9.163 8.926 8.926 8,437 +0.05(+0.51%)
Mar 09, 2016 8.932 9.360 8.881 8.881 16,817 -0.06(-0.63%)
Mar 08, 2016 8.937 8.938 8.937 8.937 3,835 -0.08(-0.94%)
Mar 07, 2016 9.022 9.022 9.022 9.022 773 +0.08(+0.95%)
Mar 04, 2016 8.915 8.937 8.915 8.937 2,307 +0.06(+0.63%)
Mar 03, 2016 8.881 8.881 8.881 8.881 313 -0.06(-0.63%)
Mar 02, 2016 8.937 8.937 8.937 8.937 5,674 +0.20(+2.26%)
Feb 29, 2016 8.909 8.740 8.740 8.740 7,625 -0.17(-1.90%)
Feb 26, 2016 8.960 9.022 8.909 8.909 5,690 -0.43(-4.65%)
Feb 25, 2016 8.937 9.343 8.937 9.343 2,310 +0.07(+0.79%)
Feb 24, 2016 9.270 9.270 9.265 9.270 984 +0.00(+0.00%)
Feb 22, 2016 9.010 9.270 9.270 9.270 1,418 +0.36(+3.98%)
Feb 16, 2016 10.07 8.915 8.915 8.915 4,610 -0.04(-0.44%)
Feb 12, 2016 8.921 8.954 8.954 8.954 532 -1.18(-11.61%)
Feb 11, 2016 10.12 10.12 10.12 10.13 374 +1.19(+13.34%)
Feb 10, 2016 8.943 8.943 8.937 8.937 480 -0.33(-3.52%)
Feb 09, 2016 9.304 9.304 9.264 9.264 1,833 -0.07(-0.74%)
Feb 08, 2016 9.332 9.332 9.332 9.332 195 +0.39(+4.42%)
Feb 05, 2016 8.915 8.937 8.915 8.937 4,112 -0.10(-1.10%)
Feb 04, 2016 9.383 9.383 9.037 9.037 549 +0.13(+1.43%)
Feb 02, 2016 8.853 8.909 8.909 8.909 17 -0.39(-4.24%)
Feb 01, 2016 9.304 9.304 9.304 9.304 2,257 +0.24(+2.68%)
Jan 29, 2016 8.740 9.304 8.740 9.062 3,711 +0.54(+6.35%)
Jan 28, 2016 9.022 9.022 8.492 8.520 8,753 -0.92(-9.74%)
Jan 26, 2016 9.589 9.439 9.439 9.439 177 +0.11(+1.15%)
Jan 25, 2016 9.332 9.332 9.332 9.332 1,620 -0.15(-1.55%)
Jan 22, 2016 9.451 9.496 9.445 9.479 31,760 -0.05(-0.53%)
Jan 21, 2016 9.530 9.552 9.530 9.530 5,497 -0.06(-0.65%)
Jan 20, 2016 9.592 9.592 9.445 9.592 15,845 -0.14(-1.39%)
Jan 19, 2016 10.39 10.39 9.727 9.727 4,726 -0.78(-7.39%)
Jan 15, 2016 10.57 10.50 10.50 10.50 7,625 -0.02(-0.18%)
Jan 14, 2016 10.58 10.58 10.52 10.52 3,901 -0.05(-0.48%)
Jan 13, 2016 10.57 10.59 10.57 10.57 2,534 -0.14(-1.32%)
Jan 12, 2016 11.14 11.14 10.51 10.71 16,776 +0.14(+1.33%)
Jan 11, 2016 10.71 10.71 10.57 10.57 3,502 -0.03(-0.27%)
Jan 08, 2016 10.91 10.91 10.60 10.60 2,034 +0.00(+0.00%)
Jan 07, 2016 11.02 11.02 10.58 10.60 6,246 -0.52(-4.67%)
Jan 06, 2016 11.07 11.12 11.07 11.12 767 +0.12(+1.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.