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 )

46.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 26, 2009 3.716 3.716 3.716 3.716 0 +0.31(+9.18%)
Oct 23, 2009 3.404 3.404 3.404 3.404 741 +0.01(+0.44%)
Oct 22, 2009 3.389 3.389 3.389 3.389 1,075 -0.49(-12.57%)
Sep 30, 2009 3.646 3.876 3.876 3.876 20,966 +0.26(+7.10%)
Sep 28, 2009 3.863 3.619 3.619 3.619 2,697 -0.24(-6.30%)
Sep 25, 2009 3.863 4.078 3.826 3.863 6,204 +0.34(+9.57%)
Sep 24, 2009 3.533 3.533 3.525 3.525 1,996 -0.29(-7.67%)
Sep 23, 2009 3.484 3.818 3.484 3.818 17,632 +0.34(+9.81%)
Sep 22, 2009 3.512 3.514 3.162 3.477 6,285 -0.19(-5.25%)
Sep 18, 2009 3.666 3.670 3.670 3.670 2,697 -0.01(-0.30%)
Sep 16, 2009 3.681 3.681 3.681 3.681 539 +0.25(+7.35%)
Sep 15, 2009 3.429 3.429 3.429 3.429 1,079 -0.05(-1.39%)
Sep 14, 2009 3.440 3.477 3.440 3.477 539 +0.04(+1.30%)
Sep 11, 2009 3.693 3.693 3.429 3.433 40,206 -0.27(-7.40%)
Sep 10, 2009 3.573 3.707 3.573 3.707 1,348 +0.32(+9.29%)
Sep 09, 2009 3.336 3.588 3.332 3.392 33,184 -0.02(-0.54%)
Sep 03, 2009 3.603 3.410 3.410 3.410 85,246 +0.07(+2.22%)
Sep 01, 2009 3.336 3.336 3.336 3.336 0 +0.19(+5.88%)
Aug 28, 2009 3.136 3.151 3.151 3.151 7,553 +0.00(+0.00%)
Aug 27, 2009 3.077 3.151 3.077 3.151 6,582 +0.07(+2.35%)
Aug 26, 2009 2.854 3.079 2.780 3.079 1,348 +0.22(+7.82%)
Aug 25, 2009 3.003 3.003 2.832 2.855 10,251 -0.13(-4.31%)
Aug 24, 2009 3.206 3.459 2.984 2.984 8,783 -0.17(-5.29%)
Aug 21, 2009 3.203 3.203 3.151 3.151 4,583 -0.07(-2.07%)
Aug 20, 2009 3.151 3.218 3.151 3.218 1,348 +0.00(+0.00%)
Aug 19, 2009 3.218 3.218 3.218 3.218 1,618 -0.21(-6.16%)
Aug 18, 2009 3.429 3.429 3.292 3.429 2,945 +0.00(+0.00%)
Aug 14, 2009 3.459 3.492 3.429 3.429 2,306 -0.09(-2.63%)
Aug 12, 2009 3.522 3.522 3.522 3.522 431 +0.00(+0.00%)
Aug 10, 2009 3.525 3.522 3.522 3.522 10,790 +0.08(+2.37%)
Aug 06, 2009 3.737 3.440 3.440 3.440 7,553 -0.42(-10.94%)
Aug 04, 2009 4.152 3.863 3.863 3.863 10,790 -0.36(-8.60%)
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.