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 )

34.25 -0.25 (-0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2013	10.52	10.54	10.51	10.51	0	+0.08(+0.74%)
Apr 29, 2013	10.44	10.44	10.31	10.43	1,897	+0.08(+0.77%)
Apr 26, 2013	9.926	10.35	9.926	10.35	64,266	+0.50(+5.04%)
Apr 25, 2013	9.850	10.24	9.850	9.857	9,274	+0.02(+0.23%)
Apr 24, 2013	9.937	9.948	9.683	9.835	0	+0.08(+0.78%)
Apr 23, 2013	9.922	10.28	9.683	9.759	6,206	-0.13(-1.27%)
Apr 22, 2013	9.672	9.884	9.668	9.884	0	+0.16(+1.64%)
Apr 19, 2013	9.797	9.819	9.683	9.725	10,596	+0.00(+0.00%)
Apr 18, 2013	9.808	9.808	9.725	9.725	1,694	-0.09(-0.96%)
Apr 17, 2013	9.702	9.819	9.702	9.819	16,203	+0.15(+1.56%)
Apr 16, 2013	9.687	9.759	9.668	9.668	19,929	-0.02(-0.23%)
Apr 15, 2013	9.937	9.937	9.683	9.691	7,876	-0.14(-1.44%)
Apr 12, 2013	9.850	9.850	9.832	9.832	2,638	-0.12(-1.17%)
Apr 10, 2013	10.01	9.948	9.948	9.948	42,745	-0.09(-0.94%)
Apr 09, 2013	10.08	10.10	10.04	10.04	2,068	+0.05(+0.46%)
Apr 08, 2013	10.10	10.10	9.878	9.998	3,760	+0.05(+0.53%)
Apr 05, 2013	10.11	10.11	9.854	9.945	12,628	-0.10(-0.98%)
Apr 04, 2013	10.12	10.19	9.929	10.04	4,316	-0.11(-1.05%)
Apr 03, 2013	10.15	10.23	9.710	10.15	2,063	+0.08(+0.79%)
Apr 02, 2013	10.21	10.22	10.05	10.07	3,417	-0.16(-1.55%)
Apr 01, 2013	10.23	10.23	10.04	10.23	3,401	+0.03(+0.33%)
Mar 28, 2013	10.15	10.23	10.12	10.19	2,765	+0.04(+0.37%)
Mar 27, 2013	10.22	10.42	9.634	10.16	33,888	-0.10(-0.97%)
Mar 26, 2013	10.46	10.46	10.18	10.26	4,508	-0.18(-1.68%)
Mar 25, 2013	10.46	10.46	10.27	10.43	3,503	+0.05(+0.47%)
Mar 22, 2013	10.34	10.46	10.09	10.38	14,881	+0.16(+1.59%)
Mar 21, 2013	10.38	10.38	10.13	10.22	7,426	+0.21(+2.07%)
Mar 20, 2013	9.912	10.55	9.856	10.01	12,136	+0.20(+2.00%)
Mar 19, 2013	9.822	9.822	9.709	9.818	9,545	+0.07(+0.70%)
Mar 18, 2013	9.703	9.893	9.703	9.750	7,964	+0.04(+0.43%)
Mar 15, 2013	9.980	9.980	9.637	9.709	3,978	+0.05(+0.51%)
Mar 14, 2013	9.633	9.682	9.629	9.660	26,135	+0.03(+0.27%)
Mar 13, 2013	9.603	9.641	9.577	9.633	37,850	+0.00(+0.04%)
Mar 12, 2013	9.464	9.652	9.464	9.629	39,383	+0.20(+2.08%)
Mar 11, 2013	9.332	9.433	9.332	9.433	19,547	+0.02(+0.20%)
Mar 08, 2013	9.332	9.418	9.332	9.415	9,832	-0.00(-0.04%)
Mar 07, 2013	9.339	9.418	9.339	9.418	4,508	+0.03(+0.28%)
Mar 06, 2013	9.332	9.392	9.332	9.392	3,991	+0.04(+0.40%)
Mar 05, 2013	9.426	9.426	9.332	9.354	22,093	-0.02(-0.16%)
Mar 04, 2013	9.362	9.448	9.362	9.369	6,657	+0.02(+0.16%)
Mar 01, 2013	9.350	9.422	9.350	9.354	4,731	+0.02(+0.16%)
Feb 28, 2013	9.366	9.408	9.332	9.339	11,932	-0.05(-0.52%)
Feb 27, 2013	9.407	9.407	9.335	9.388	13,441	-0.03(-0.32%)
Feb 26, 2013	9.353	9.418	9.332	9.418	14,887	+0.07(+0.73%)
Feb 22, 2013	9.350	9.399	9.332	9.350	9,747	-0.01(-0.08%)
Feb 21, 2013	9.328	9.365	9.279	9.358	17,019	+0.01(+0.08%)
Feb 20, 2013	9.154	9.407	9.154	9.350	16,956	+0.12(+1.35%)
Feb 19, 2013	9.264	9.422	9.147	9.226	33,381	+0.11(+1.16%)
Feb 15, 2013	9.079	9.124	9.079	9.120	14,839	+0.02(+0.21%)
Feb 14, 2013	9.166	9.166	9.102	9.102	15,470	+0.00(+0.04%)
Feb 13, 2013	9.105	9.113	9.086	9.098	35,943	-0.02(-0.21%)
Feb 12, 2013	9.049	9.139	9.049	9.117	32,623	+0.02(+0.25%)
Feb 11, 2013	9.053	9.113	9.053	9.094	12,998	+0.00(+0.00%)
Feb 08, 2013	9.086	9.132	9.086	9.094	9,985	-0.01(-0.12%)
Feb 07, 2013	9.102	9.105	9.071	9.105	30,676	-0.03(-0.33%)
Feb 06, 2013	9.117	9.181	9.049	9.136	42,616	+0.02(+0.17%)
Feb 04, 2013	9.256	9.294	9.053	9.120	70,659	-0.17(-1.87%)

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