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 (%)
Nov 30, 2009	3.623	3.623	3.623	3.623	2,815	+0.11(+3.03%)
Nov 18, 2009	3.516	3.516	3.516	3.516	59,129	-0.11(-2.94%)
Nov 13, 2009	3.374	3.623	3.623	3.623	6,194	-0.01(-0.39%)
Nov 05, 2009	3.637	3.637	3.637	3.637	0	-0.00(-0.10%)
Nov 02, 2009	3.640	3.640	3.640	3.640	0	+0.09(+2.60%)
Oct 26, 2009	3.548	3.548	3.548	3.548	0	+0.30(+9.18%)
Oct 23, 2009	3.250	3.250	3.250	3.250	777	+0.01(+0.44%)
Oct 22, 2009	3.235	3.235	3.235	3.235	1,126	-0.47(-12.57%)
Sep 30, 2009	3.481	3.701	3.701	3.701	21,962	+0.23(+6.72%)
Sep 28, 2009	3.701	3.468	3.468	3.468	2,815	-0.23(-6.30%)
Sep 25, 2009	3.701	3.907	3.665	3.701	6,476	+0.32(+9.57%)
Sep 24, 2009	3.385	3.385	3.378	3.378	2,083	-0.28(-7.67%)
Sep 23, 2009	3.338	3.658	3.338	3.658	18,403	+0.33(+9.81%)
Sep 22, 2009	3.365	3.367	3.029	3.331	6,560	-0.18(-5.25%)
Sep 18, 2009	3.512	3.516	3.516	3.516	2,815	-0.01(-0.30%)
Sep 16, 2009	3.527	3.527	3.527	3.527	563	+0.24(+7.35%)
Sep 15, 2009	3.285	3.285	3.285	3.285	1,126	-0.05(-1.39%)
Sep 14, 2009	3.296	3.331	3.296	3.331	563	+0.04(+1.30%)
Sep 11, 2009	3.538	3.538	3.285	3.289	41,964	-0.26(-7.40%)
Sep 10, 2009	3.424	3.552	3.424	3.552	1,407	+0.30(+9.29%)
Sep 09, 2009	3.196	3.438	3.193	3.250	34,635	-0.02(-0.54%)
Sep 03, 2009	3.452	3.267	3.267	3.267	88,975	+0.07(+2.22%)

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