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 (%)
Aug 31, 2011	5.955	5.966	5.955	5.966	7,967	+0.00(+0.00%)
Aug 30, 2011	5.989	6.007	5.966	5.966	1,355	-0.03(-0.43%)
Aug 29, 2011	5.893	5.992	5.893	5.992	12,304	+0.13(+2.27%)
Aug 26, 2011	5.631	5.899	5.631	5.859	6,626	+0.10(+1.79%)
Aug 25, 2011	5.937	5.937	5.671	5.756	3,794	-0.06(-0.95%)
Aug 24, 2011	5.811	5.918	5.811	5.811	9,756	+0.00(+0.00%)
Aug 23, 2011	5.782	6.088	5.775	5.811	3,859	+0.00(+0.00%)
Aug 22, 2011	6.243	6.243	5.811	5.811	7,832	-0.27(-4.37%)
Aug 19, 2011	6.180	6.180	6.077	6.077	3,658	-0.00(-0.06%)
Aug 18, 2011	6.151	6.151	6.070	6.081	2,916	-0.09(-1.49%)
Aug 17, 2011	6.291	6.291	6.070	6.173	4,160	-0.12(-1.88%)
Aug 16, 2011	6.099	6.354	6.099	6.291	1,355	+0.06(+0.95%)
Aug 15, 2011	6.358	6.358	6.217	6.232	1,639	+0.67(+12.00%)
Aug 11, 2011	5.634	5.564	5.564	5.564	2,168	-0.08(-1.37%)
Aug 09, 2011	5.642	5.642	5.642	5.642	0	-0.17(-2.92%)
Aug 08, 2011	5.904	5.904	5.535	5.811	11,111	-0.09(-1.56%)
Aug 05, 2011	6.044	6.162	5.904	5.904	12,588	-0.13(-2.15%)
Aug 04, 2011	6.199	6.236	5.996	6.033	32,925	-0.17(-2.67%)
Aug 03, 2011	5.516	6.292	5.516	6.199	62,206	+0.68(+12.37%)
Aug 02, 2011	5.376	5.627	5.376	5.516	12,331	+0.34(+6.48%)
Aug 01, 2011	5.254	5.258	5.169	5.181	14,201	+0.01(+0.21%)
Jul 29, 2011	5.114	5.203	4.915	5.169	6,753	-0.05(-0.99%)
Jul 28, 2011	5.114	5.328	5.114	5.221	7,317	-0.04(-0.77%)
Jul 27, 2011	5.383	5.439	5.262	5.262	2,439	-0.16(-2.99%)
Jul 26, 2011	5.476	5.479	5.369	5.424	6,764	-0.05(-0.88%)
Jul 22, 2011	5.461	5.472	5.472	5.472	11,382	+0.02(+0.31%)
Jul 20, 2011	5.455	5.455	5.455	5.455	0	-0.10(-1.77%)
Jul 19, 2011	5.553	5.553	5.553	5.553	271	+0.02(+0.33%)
Jul 18, 2011	5.424	5.538	5.424	5.535	28,359	+0.09(+1.69%)
Jul 15, 2011	5.431	5.442	5.431	5.442	3,580	+0.10(+1.79%)
Jul 14, 2011	5.335	5.361	5.335	5.347	4,013	+0.01(+0.21%)
Jul 13, 2011	5.313	5.335	5.295	5.335	5,341	+0.04(+0.77%)
Jul 12, 2011	5.188	5.313	5.188	5.295	7,588	+0.09(+1.70%)
Jul 11, 2011	5.321	5.321	5.191	5.206	3,929	-0.13(-2.42%)
Jul 08, 2011	5.188	5.386	5.188	5.335	63,843	-0.00(-0.07%)
Jul 07, 2011	5.350	5.406	5.335	5.339	21,681	+0.00(+0.07%)
Jul 06, 2011	5.335	5.350	5.335	5.335	2,168	+0.02(+0.42%)
Jul 05, 2011	5.258	5.435	5.243	5.313	29,478	-0.06(-1.03%)
Jul 01, 2011	5.442	5.520	5.369	5.369	35,820	-0.07(-1.36%)
Jun 30, 2011	5.217	5.535	5.077	5.442	75,157	+0.21(+4.09%)
Jun 29, 2011	4.907	5.229	4.907	5.228	25,204	+0.28(+5.67%)
Jun 28, 2011	4.735	5.003	4.735	4.948	54,077	+0.17(+3.45%)
Jun 27, 2011	4.662	4.860	4.662	4.783	2,413	+0.12(+2.60%)
Jun 24, 2011	4.735	4.761	4.662	4.662	11,785	-0.04(-0.78%)
Jun 23, 2011	4.731	4.731	4.698	4.698	871	-0.02(-0.39%)
Jun 21, 2011	4.695	4.717	4.717	4.717	5,993	+0.04(+0.78%)
Jun 17, 2011	4.680	4.680	4.680	4.680	0	+0.01(+0.24%)
Jun 16, 2011	4.735	4.735	4.662	4.669	5,200	-0.01(-0.24%)
Jun 15, 2011	4.654	4.680	4.654	4.680	31,874	-0.02(-0.39%)
Jun 13, 2011	4.691	4.698	4.698	4.698	13,621	-0.02(-0.39%)
Jun 10, 2011	4.632	4.728	4.632	4.717	12,338	+0.11(+2.39%)
Jun 09, 2011	4.588	4.621	4.588	4.607	38,753	+0.04(+0.88%)
Jun 08, 2011	4.596	4.607	4.566	4.566	27,242	-0.02(-0.48%)
Jun 06, 2011	4.588	4.588	4.588	4.588	6,538	+0.00(+0.00%)

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