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 (%)
Jul 31, 2012	8.339	8.343	8.201	8.343	2,668	+0.17(+2.11%)
Jul 30, 2012	7.496	8.524	7.496	8.171	52,753	-0.45(-5.22%)
Jul 27, 2012	8.620	8.620	8.620	8.620	2,668	+0.11(+1.32%)
Jul 25, 2012	8.433	8.508	8.508	8.508	22,945	-0.01(-0.18%)
Jul 23, 2012	8.433	8.523	8.523	8.523	56,563	-0.03(-0.35%)
Jul 20, 2012	8.572	8.572	8.437	8.553	3,361	+0.00(+0.04%)
Jul 19, 2012	8.268	8.549	8.261	8.549	907	-0.07(-0.83%)
Jul 18, 2012	8.553	8.620	8.553	8.620	11,472	+0.00(+0.01%)
Jul 17, 2012	8.620	8.620	8.620	8.620	1,600	+0.01(+0.12%)
Jul 16, 2012	8.617	8.620	8.608	8.609	4,541	+0.15(+1.82%)
Jul 13, 2012	8.587	8.587	8.437	8.455	2,417	-0.12(-1.40%)
Jul 12, 2012	8.564	8.575	8.564	8.575	2,508	+0.00(+0.00%)
Jul 11, 2012	8.572	8.575	8.572	8.575	3,681	+0.03(+0.39%)
Jul 10, 2012	8.399	8.557	8.395	8.542	7,825	+0.22(+2.69%)
Jul 09, 2012	8.407	8.575	8.318	8.318	2,121	-0.04(-0.48%)
Jul 06, 2012	8.358	8.358	8.358	8.358	266	-0.05(-0.62%)
Jul 05, 2012	8.433	8.433	8.410	8.410	2,742	+0.00(+0.04%)
Jul 02, 2012	8.407	8.407	8.407	8.407	0	-0.10(-1.19%)
Jun 29, 2012	8.508	8.508	8.508	8.508	4,258	+0.00(+0.00%)
Jun 28, 2012	8.508	8.515	8.508	8.508	6,472	+0.04(+0.53%)
Jun 27, 2012	8.433	8.463	8.433	8.463	30,256	+0.06(+0.67%)
Jun 26, 2012	8.437	8.444	8.407	8.407	2,087	+0.00(+0.00%)
Jun 25, 2012	8.437	8.437	8.407	8.407	14,870	+0.02(+0.22%)
Jun 22, 2012	8.306	8.586	8.306	8.388	14,056	+0.17(+2.05%)
Jun 20, 2012	8.220	8.220	8.220	8.220	0	+0.28(+3.53%)
Jun 19, 2012	7.940	7.940	7.940	7.940	1,338	+0.09(+1.19%)
Jun 18, 2012	7.846	7.940	7.846	7.846	7,226	+0.00(+0.00%)
Jun 15, 2012	7.846	7.857	7.846	7.846	11,050	+0.10(+1.33%)
Jun 14, 2012	7.753	7.764	7.744	7.744	17,011	-0.03(-0.36%)
Jun 13, 2012	7.790	7.790	7.772	7.772	8,441	-0.02(-0.24%)
Jun 11, 2012	7.734	7.790	7.790	7.790	4,282	+0.12(+1.56%)
Jun 08, 2012	7.828	7.828	7.566	7.671	12,167	-0.10(-1.30%)
Jun 07, 2012	7.772	7.772	7.772	7.772	505	+0.02(+0.24%)
Jun 06, 2012	7.693	7.810	7.495	7.753	5,837	+0.07(+0.97%)
Jun 05, 2012	7.678	7.678	7.678	7.678	406	-0.17(-2.19%)
Jun 04, 2012	7.921	8.089	6.053	7.850	19,267	-0.37(-4.50%)
Jun 01, 2012	8.089	8.220	8.033	8.220	3,602	-0.19(-2.22%)
May 30, 2012	8.407	8.407	8.407	8.407	0	-0.13(-1.53%)
May 29, 2012	8.560	8.560	8.537	8.537	4,094	+0.27(+3.30%)
May 25, 2012	8.257	8.265	8.257	8.265	1,097	+0.04(+0.55%)
May 24, 2012	8.220	8.220	8.212	8.220	3,077	+0.02(+0.23%)
May 23, 2012	8.145	8.586	8.145	8.201	2,360	-0.00(-0.05%)
May 22, 2012	8.555	8.555	8.205	8.205	570	-0.37(-4.27%)
May 21, 2012	8.571	8.571	8.571	8.571	307	+0.38(+4.65%)
May 18, 2012	8.052	8.220	7.891	8.190	9,019	+0.06(+0.79%)
May 17, 2012	8.093	8.130	8.082	8.126	8,658	+0.04(+0.45%)
May 16, 2012	8.220	8.220	8.089	8.089	2,197	+0.00(+0.00%)
May 15, 2012	8.310	8.310	8.089	8.089	1,897	-0.08(-0.96%)
May 14, 2012	8.321	8.321	8.168	8.168	2,063	-0.12(-1.44%)
May 11, 2012	8.089	8.351	8.089	8.287	4,552	+0.20(+2.45%)
May 10, 2012	8.481	8.481	8.089	8.089	1,613	-0.47(-5.50%)
May 09, 2012	8.560	8.560	8.560	8.560	802	-0.05(-0.61%)
May 08, 2012	8.478	8.612	8.478	8.612	4,804	+0.10(+1.23%)
May 07, 2012	8.440	8.508	8.089	8.508	154,777	+0.01(+0.18%)
May 04, 2012	8.407	8.569	8.407	8.493	4,014	-0.18(-2.03%)
May 03, 2012	8.668	8.668	8.668	8.668	727	+0.05(+0.56%)
May 02, 2012	8.777	8.777	8.407	8.620	22,000	+0.40(+4.86%)

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