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 Business Finan (NQ: FBIZ )

35.30 +0.47 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.279	8.554	8.279	8.554	7,182	+0.37(+4.51%)
Apr 27, 2012	8.535	8.535	8.110	8.185	21,598	-0.24(-2.90%)
Apr 26, 2012	8.471	8.471	8.430	8.430	6,377	-0.23(-2.61%)
Apr 25, 2012	8.437	8.799	8.437	8.656	38,628	-0.18(-2.09%)
Apr 24, 2012	8.430	8.844	8.430	8.840	8,343	+0.41(+4.87%)
Apr 23, 2012	8.490	8.494	8.430	8.430	3,858	-0.06(-0.75%)
Apr 20, 2012	8.558	8.558	8.464	8.494	19,459	-0.05(-0.53%)
Apr 19, 2012	8.467	8.561	8.467	8.539	10,429	+0.07(+0.84%)
Apr 18, 2012	8.603	8.603	8.467	8.467	4,684	-0.13(-1.53%)
Apr 17, 2012	8.099	8.599	8.099	8.599	983	+0.41(+5.06%)
Apr 16, 2012	8.275	8.275	7.943	8.185	12,186	+0.29(+3.62%)
Apr 13, 2012	7.504	7.899	7.504	7.899	10,118	+0.47(+6.28%)
Apr 12, 2012	7.432	7.432	7.432	7.432	621	+0.00(+0.00%)
Apr 11, 2012	7.429	7.432	7.429	7.432	1,586	+0.01(+0.15%)
Apr 10, 2012	7.406	7.432	7.406	7.421	3,871	+0.14(+1.91%)
Apr 09, 2012	7.361	7.414	7.282	7.282	2,718	-0.04(-0.56%)
Apr 05, 2012	7.323	7.323	7.323	7.323	300	-0.09(-1.22%)
Apr 04, 2012	7.414	7.414	7.414	7.414	265	-0.02(-0.25%)
Apr 03, 2012	7.432	7.432	7.432	7.432	518	+0.12(+1.59%)
Apr 02, 2012	7.312	7.316	7.312	7.316	6,757	+0.17(+2.32%)
Mar 30, 2012	7.150	7.150	7.150	7.150	531	+0.03(+0.39%)
Mar 27, 2012	7.124	7.122	7.122	7.122	4,800	+0.04(+0.61%)
Mar 26, 2012	7.004	7.079	7.000	7.079	3,461	+0.16(+2.33%)
Mar 23, 2012	6.921	6.921	6.918	6.918	1,626	-0.09(-1.23%)
Mar 22, 2012	7.004	7.004	7.004	7.004	2,933	+0.00(+0.00%)
Mar 21, 2012	6.918	7.004	6.918	7.004	3,672	+0.09(+1.25%)
Mar 19, 2012	6.918	6.918	6.918	6.918	29,337	-0.01(-0.16%)
Mar 16, 2012	6.929	6.933	6.929	6.929	1,333	+0.00(+0.00%)
Mar 15, 2012	6.933	6.933	6.929	6.929	2,389	-0.00(-0.00%)
Mar 14, 2012	6.927	6.929	6.921	6.929	10,017	+0.00(+0.00%)
Mar 13, 2012	6.929	6.929	6.929	6.929	576	+0.02(+0.33%)
Mar 12, 2012	6.963	6.970	6.790	6.906	4,125	+0.11(+1.66%)
Mar 09, 2012	6.753	6.861	6.753	6.794	2,933	+0.17(+2.60%)
Mar 08, 2012	6.621	6.621	6.621	6.621	314	-0.07(-1.06%)
Mar 06, 2012	6.723	6.693	6.693	6.693	6,401	-0.06(-0.83%)
Mar 05, 2012	6.738	6.749	6.738	6.749	4,000	+0.00(+0.00%)
Mar 02, 2012	6.861	6.861	6.749	6.749	1,173	-0.01(-0.11%)
Mar 01, 2012	6.756	6.756	6.756	6.756	533	+0.02(+0.28%)
Feb 29, 2012	6.756	6.756	6.738	6.738	1,066	-0.12(-1.80%)
Feb 28, 2012	6.861	6.861	6.806	6.861	1,986	+0.06(+0.83%)
Feb 24, 2012	6.805	6.805	6.805	6.805	2,667	+0.06(+0.89%)
Feb 23, 2012	6.745	6.753	6.734	6.745	14,314	+0.14(+2.10%)
Feb 22, 2012	6.606	6.606	6.606	6.606	266	+0.01(+0.11%)
Feb 21, 2012	6.599	6.599	6.599	6.599	266	-0.03(-0.51%)
Feb 17, 2012	6.633	6.633	6.633	6.633	533	+0.01(+0.11%)
Feb 16, 2012	6.625	6.625	6.625	6.625	266	-0.01(-0.17%)
Feb 15, 2012	6.745	6.749	6.561	6.636	26,270	-0.11(-1.67%)
Feb 14, 2012	6.573	6.749	6.569	6.749	4,347	-0.04(-0.66%)
Feb 10, 2012	6.891	6.794	6.794	6.794	21,870	-0.20(-2.84%)
Feb 08, 2012	6.824	6.993	6.993	6.993	10,134	+0.21(+3.15%)
Feb 07, 2012	6.918	6.918	6.749	6.779	110,414	-0.21(-3.06%)
Feb 06, 2012	6.708	7.086	6.708	6.993	9,705	+0.43(+6.57%)
Feb 03, 2012	6.363	6.561	6.363	6.561	12,927	+0.28(+4.48%)
Feb 02, 2012	6.175	6.280	6.168	6.280	6,934	-0.00(-0.06%)

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 Business Finan (NQ: FBIZ )

Historical Prices