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 (%)
Sep 28, 2012	9.160	9.202	9.040	9.055	2,394	-0.15(-1.59%)
Sep 27, 2012	9.059	9.209	9.055	9.202	5,852	+0.11(+1.24%)
Sep 26, 2012	9.104	9.104	9.089	9.089	2,684	+0.00(+0.00%)
Sep 25, 2012	9.123	9.183	9.021	9.089	8,804	+0.04(+0.41%)
Sep 24, 2012	9.089	9.089	9.051	9.051	3,601	+0.06(+0.63%)
Sep 21, 2012	9.183	9.183	8.832	8.995	1,910	-0.19(-2.04%)
Sep 19, 2012	9.183	9.183	9.183	9.183	10,672	+0.11(+1.24%)
Sep 18, 2012	9.070	9.070	9.070	9.070	1,067	+0.00(+0.00%)
Sep 17, 2012	8.995	9.183	8.995	9.070	9,738	+0.08(+0.88%)
Sep 14, 2012	8.868	8.995	8.868	8.991	2,534	+0.16(+1.87%)
Sep 13, 2012	8.819	8.827	8.819	8.827	4,268	+0.11(+1.29%)
Sep 12, 2012	8.714	8.714	8.714	8.714	533	-0.01(-0.09%)
Sep 11, 2012	8.658	8.826	8.658	8.722	8,620	+0.06(+0.74%)
Sep 10, 2012	8.632	8.658	8.632	8.658	4,002	+0.01(+0.13%)
Sep 07, 2012	8.714	8.714	8.647	8.647	14,559	-0.07(-0.77%)
Sep 06, 2012	8.669	8.714	8.669	8.714	2,934	+0.09(+1.04%)
Sep 05, 2012	8.714	8.714	8.624	8.624	11,227	-0.01(-0.17%)
Sep 04, 2012	8.639	8.688	8.639	8.639	9,338	-0.01(-0.09%)
Aug 31, 2012	8.647	8.647	8.647	8.647	266	+0.00(+0.04%)
Aug 30, 2012	8.643	8.643	8.643	8.643	400	-0.06(-0.65%)
Aug 29, 2012	8.714	8.714	8.699	8.699	3,908	+0.04(+0.52%)
Aug 27, 2012	8.658	8.658	8.620	8.654	40,915	-0.00(-0.04%)
Aug 24, 2012	8.644	8.658	8.644	8.658	632	+0.02(+0.22%)
Aug 23, 2012	8.733	8.733	8.639	8.639	2,134	-0.04(-0.43%)
Aug 22, 2012	8.639	8.677	8.639	8.677	4,935	+0.04(+0.43%)
Aug 21, 2012	8.714	8.733	8.639	8.639	53,113	-0.07(-0.86%)
Aug 20, 2012	8.714	8.714	8.714	8.714	800	+0.07(+0.87%)
Aug 17, 2012	8.714	8.714	8.639	8.639	589	-0.06(-0.71%)
Aug 16, 2012	8.714	8.714	8.701	8.701	800	+0.00(+0.02%)
Aug 15, 2012	8.632	8.699	8.624	8.699	11,291	+0.07(+0.78%)
Aug 14, 2012	8.632	8.632	8.632	8.632	800	+0.01(+0.13%)
Aug 13, 2012	8.695	8.714	8.613	8.620	3,372	+0.19(+2.27%)
Aug 10, 2012	8.429	8.429	8.429	8.429	800	+0.04(+0.54%)
Aug 09, 2012	8.384	8.384	8.384	8.384	373	-0.20(-2.31%)
Aug 08, 2012	8.407	8.650	8.407	8.583	8,551	+0.07(+0.88%)
Aug 07, 2012	8.249	8.545	8.249	8.508	20,477	+0.13(+1.57%)
Aug 06, 2012	8.384	8.384	8.377	8.377	1,334	+0.00(+0.00%)
Aug 02, 2012	8.410	8.377	8.377	8.377	5,869	-0.09(-1.11%)
Aug 01, 2012	8.489	8.489	8.470	8.470	933	+0.13(+1.53%)
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%)

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