Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

First Guaranty Bancshares, Inc. - Common Stock (NQ:FGBI)

7.840 +0.140 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 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 22, 2025 7.800 7.960 7.800 7.840 2,978 +0.14(+1.82%)
Aug 21, 2025 8.030 8.040 7.700 7.700 6,774 -0.33(-4.11%)
Aug 20, 2025 8.010 8.080 7.950 8.030 2,554 +0.08(+1.01%)
Aug 19, 2025 8.010 8.010 7.950 7.950 4,281 -0.06(-0.75%)
Aug 18, 2025 8.304 8.304 8.010 8.010 6,638 -0.11(-1.35%)
Aug 15, 2025 8.412 8.412 8.120 8.120 1,492 +0.00(+0.00%)
Aug 14, 2025 8.020 8.140 8.020 8.120 2,224 +0.08(+1.00%)
Aug 13, 2025 8.260 8.260 8.040 8.040 3,285 -0.26(-3.13%)
Aug 12, 2025 8.185 8.350 8.070 8.300 1,772 +0.30(+3.75%)
Aug 11, 2025 8.000 8.015 8.000 8.000 2,002 -0.07(-0.87%)
Aug 08, 2025 8.110 8.110 8.040 8.070 1,850 +0.02(+0.25%)
Aug 07, 2025 7.970 8.110 7.970 8.050 6,405 +0.00(+0.00%)
Aug 06, 2025 8.100 8.250 7.850 8.050 9,568 -0.14(-1.71%)
Aug 05, 2025 8.410 8.410 8.190 8.190 1,131 +0.05(+0.61%)
Aug 04, 2025 8.140 8.140 8.140 8.140 1,120 +0.09(+1.12%)
Aug 01, 2025 8.260 8.392 8.050 8.050 10,388 -0.61(-7.04%)
Jul 31, 2025 8.730 8.730 8.570 8.660 2,068 +0.01(+0.12%)
Jul 30, 2025 8.840 8.900 8.650 8.650 5,957 -0.25(-2.81%)
Jul 29, 2025 8.560 8.900 8.560 8.900 1,154 +0.35(+4.09%)
Jul 28, 2025 8.630 8.840 8.540 8.550 1,942 -0.03(-0.35%)
Jul 25, 2025 8.500 9.180 8.500 8.580 3,370 +0.07(+0.82%)
Jul 24, 2025 8.680 8.680 8.510 8.510 6,792 -0.14(-1.68%)
Jul 23, 2025 9.190 9.190 8.655 8.655 2,283 +0.04(+0.41%)
Jul 22, 2025 8.890 8.950 8.585 8.620 5,654 -0.32(-3.58%)
Jul 21, 2025 8.700 8.990 8.700 8.940 4,546 +0.29(+3.35%)
Jul 18, 2025 9.049 9.049 8.650 8.650 3,178 +0.15(+1.76%)
Jul 17, 2025 8.530 8.700 8.500 8.500 7,958 -0.03(-0.35%)
Jul 16, 2025 8.730 8.790 8.510 8.530 3,557 -0.16(-1.84%)
Jul 15, 2025 8.930 8.930 8.620 8.690 3,568 -0.08(-0.91%)
Jul 14, 2025 8.990 9.020 8.770 8.770 6,289 -0.22(-2.45%)
Jul 11, 2025 9.050 9.160 8.990 8.990 4,399 -0.04(-0.39%)
Jul 10, 2025 9.090 9.100 8.990 9.025 9,162 -0.04(-0.39%)
Jul 09, 2025 8.990 9.120 8.990 9.060 2,266 +0.07(+0.78%)
Jul 08, 2025 9.040 9.130 8.990 8.990 9,550 -0.02(-0.22%)
Jul 07, 2025 8.770 9.060 8.770 9.010 26,732 +0.15(+1.69%)
Jul 03, 2025 8.990 9.110 8.800 8.860 13,788 +0.00(+0.00%)
Jul 02, 2025 8.430 8.860 8.430 8.860 13,901 +0.64(+7.79%)
Jul 01, 2025 8.158 8.220 8.117 8.220 6,131 +0.00(+0.00%)
Jun 30, 2025 8.490 8.490 8.135 8.220 8,282 +0.15(+1.80%)
Jun 27, 2025 8.240 8.240 8.075 8.075 5,458 -0.12(-1.52%)
Jun 26, 2025 8.130 8.200 8.090 8.200 3,788 +0.18(+2.24%)
Jun 25, 2025 8.090 8.180 8.000 8.020 4,322 -0.14(-1.72%)
Jun 24, 2025 8.130 8.320 8.130 8.160 5,743 -0.02(-0.24%)
Jun 23, 2025 8.020 8.275 8.020 8.180 17,697 +0.11(+1.36%)
Jun 20, 2025 8.000 8.689 8.000 8.070 46,808 -0.02(-0.25%)
Jun 18, 2025 7.631 8.270 7.631 8.090 40,266 +0.40(+5.19%)
Jun 17, 2025 7.541 7.795 7.541 7.690 4,803 +0.04(+0.52%)
Jun 16, 2025 7.391 7.900 7.391 7.651 22,088 +0.25(+3.37%)
Jun 13, 2025 7.940 8.020 7.401 7.401 21,951 -0.62(-7.72%)
Jun 12, 2025 8.559 8.559 8.020 8.020 7,828 -0.46(-5.42%)
Jun 11, 2025 8.894 8.894 8.479 8.479 10,627 -0.36(-4.07%)
Jun 10, 2025 8.809 8.939 8.809 8.839 27,099 +0.00(+0.00%)
Jun 09, 2025 8.949 8.949 8.839 8.839 11,675 -0.02(-0.23%)
Jun 06, 2025 8.729 8.999 8.669 8.859 9,733 +0.24(+2.78%)
Jun 05, 2025 8.659 8.749 8.589 8.619 13,768 -0.04(-0.46%)
Jun 04, 2025 8.659 8.689 8.599 8.659 13,064 +0.01(+0.12%)
Jun 03, 2025 8.569 8.709 8.537 8.649 10,715 +0.04(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.