Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.774 4.507 3.756 4.497 8,106 +0.69(+18.03%)
Apr 29, 2009 3.810 3.810 3.810 3.810 279 +0.01(+0.19%)
Apr 28, 2009 3.803 3.803 3.803 3.803 279 -0.22(-5.51%)
Apr 27, 2009 4.196 4.196 4.024 4.024 2,135 -0.30(-7.02%)
Apr 23, 2009 4.328 4.328 4.328 4.328 0 +0.23(+5.49%)
Apr 19, 2009 4.103 4.103 4.103 0 +0.00(+0.00%)
Apr 17, 2009 4.164 4.164 4.103 4.103 1,638 +0.24(+6.20%)
Apr 16, 2009 3.863 3.863 3.863 3.863 9,784 -0.01(-0.37%)
Apr 14, 2009 3.971 3.878 3.878 3.878 34,105 -0.06(-1.45%)
Apr 13, 2009 3.935 3.935 3.935 3.935 279 +0.14(+3.77%)
Apr 03, 2009 3.792 3.792 3.792 3.792 0 -0.23(-5.78%)
Apr 02, 2009 3.971 4.024 3.971 4.024 5,591 +0.05(+1.35%)
Mar 31, 2009 3.935 3.971 3.971 3.971 22,923 +0.21(+5.71%)
Mar 30, 2009 4.021 4.024 3.756 3.756 1,886 -0.20(-4.98%)
Mar 26, 2009 3.935 3.953 3.756 3.953 6,709 -0.07(-1.69%)
Mar 20, 2009 4.021 4.021 4.021 4.021 0 +0.09(+2.18%)
Mar 19, 2009 4.017 4.017 3.917 3.935 1,118 +0.00(+0.00%)
Mar 18, 2009 3.935 3.935 3.935 3.935 419 -0.30(-7.06%)
Mar 06, 2009 4.235 4.234 4.234 4.234 559 -0.17(-3.78%)
Mar 04, 2009 4.400 4.400 4.400 4.400 1,118 -0.03(-0.65%)
Feb 17, 2009 4.507 4.429 4.429 4.429 1,118 -0.58(-11.57%)
Feb 13, 2009 5.040 5.040 5.008 5.008 810 +0.00(+0.00%)
Feb 12, 2009 5.008 5.008 4.657 5.008 6,709 -0.02(-0.36%)
Feb 11, 2009 5.044 5.044 5.026 5.026 6,150 -0.02(-0.35%)
Feb 05, 2009 5.044 5.044 5.044 5.044 10,622 +0.58(+12.89%)
Feb 04, 2009 4.507 4.507 4.468 4.468 559 +0.03(+0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.