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:

First Business Finan (NQ: FBIZ )

42.80 -1.08 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.691 6.691 6.636 6.654 3,954 -0.04(-0.55%)
Nov 29, 2007 6.691 6.691 6.691 6.691 818 +0.09(+1.39%)
Nov 28, 2007 7.149 7.149 6.599 6.599 134,523 -0.37(-5.26%)
Nov 27, 2007 6.709 6.966 6.709 6.966 1,636 +0.20(+2.98%)
Nov 26, 2007 6.596 6.926 6.596 6.764 6,818 +0.20(+3.07%)
Nov 23, 2007 6.563 6.563 6.563 6.563 0 +0.00(+0.00%)
Nov 21, 2007 6.563 6.563 6.563 6.563 0 +0.00(+0.00%)
Nov 20, 2007 6.599 6.599 6.508 6.563 8,182 -0.04(-0.56%)
Nov 19, 2007 6.599 6.599 6.599 6.599 545 -0.11(-1.64%)
Nov 16, 2007 6.709 6.713 6.709 6.709 16,638 -0.07(-1.08%)
Nov 15, 2007 6.783 6.783 6.783 6.783 2,727 -0.09(-1.33%)
Nov 14, 2007 6.874 6.874 6.874 6.874 0 +0.00(+0.00%)
Nov 13, 2007 6.874 6.874 6.874 6.874 0 +0.00(+0.00%)
Nov 12, 2007 6.874 6.874 6.874 6.874 0 +0.00(+0.00%)
Nov 09, 2007 6.874 6.874 6.874 6.874 0 +0.00(+0.00%)
Nov 08, 2007 6.874 6.874 6.874 6.874 0 +0.00(+0.00%)
Nov 07, 2007 6.874 6.878 6.874 6.874 7,432 +0.00(+0.00%)
Nov 06, 2007 6.966 6.966 6.874 6.874 861 -0.11(-1.57%)
Nov 05, 2007 6.984 6.984 6.984 6.984 0 +0.00(+0.00%)
Nov 02, 2007 6.783 6.984 6.779 6.984 7,637 +0.29(+4.38%)
Nov 01, 2007 6.783 6.783 6.691 6.691 6,273 +0.12(+1.84%)
Oct 31, 2007 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Oct 30, 2007 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Oct 29, 2007 6.570 6.995 6.570 6.570 15,819 +0.10(+1.47%)
Oct 26, 2007 6.475 6.475 6.475 6.475 0 +0.00(+0.00%)
Oct 25, 2007 6.475 6.475 6.475 6.475 0 +0.00(+0.00%)
Oct 24, 2007 6.475 6.475 6.475 6.475 0 +0.00(+0.00%)
Oct 23, 2007 6.475 6.475 6.475 6.475 0 +0.00(+0.00%)
Oct 22, 2007 6.555 6.555 6.475 6.475 818 -0.10(-1.45%)
Oct 19, 2007 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Oct 18, 2007 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Oct 17, 2007 6.570 6.570 6.570 6.570 1,636 -0.03(-0.44%)
Oct 16, 2007 6.599 6.599 6.599 6.599 1,636 +0.03(+0.45%)
Oct 15, 2007 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Oct 12, 2007 6.603 6.603 6.570 6.570 739 -0.03(-0.39%)
Oct 11, 2007 6.596 6.596 6.596 6.596 1,091 -0.00(-0.06%)
Oct 10, 2007 6.610 6.610 6.599 6.599 1,363 +0.03(+0.39%)
Oct 09, 2007 6.632 6.632 6.570 6.574 7,517 -0.03(-0.39%)
Oct 08, 2007 6.783 6.783 6.599 6.599 4,380 -0.18(-2.70%)
Oct 05, 2007 6.783 6.783 6.757 6.783 2,727 -0.07(-1.07%)
Oct 04, 2007 6.849 6.856 6.764 6.856 1,091 +0.04(+0.54%)
Oct 03, 2007 6.885 6.885 6.819 6.819 5,455 -0.07(-1.06%)
Oct 02, 2007 6.893 6.893 6.893 6.893 545 +0.00(+0.05%)
Oct 01, 2007 6.929 6.929 6.889 6.889 1,281 -0.17(-2.39%)
Sep 28, 2007 6.970 7.058 6.966 7.058 8,804 +0.09(+1.32%)
Sep 27, 2007 6.966 6.966 6.966 6.966 3,818 +0.00(+0.00%)
Sep 26, 2007 6.966 6.966 6.966 6.966 0 +0.00(+0.00%)
Sep 25, 2007 7.058 7.058 6.966 6.966 9,819 -0.10(-1.35%)
Sep 24, 2007 6.966 7.186 6.966 7.061 9,819 +0.10(+1.37%)
Sep 21, 2007 6.948 6.966 6.948 6.966 3,545 +0.01(+0.21%)
Sep 20, 2007 6.874 6.951 6.874 6.951 11,183 -0.01(-0.21%)
Sep 19, 2007 6.885 6.966 6.885 6.966 5,727 +0.10(+1.39%)
Sep 18, 2007 6.874 6.874 6.871 6.871 545 +0.00(+0.05%)
Sep 17, 2007 6.874 6.874 6.867 6.867 818 -0.03(-0.37%)
Sep 14, 2007 6.966 6.966 6.893 6.893 1,091 -0.13(-1.83%)
Sep 13, 2007 7.003 7.021 7.003 7.021 1,091 -0.07(-0.93%)
Sep 12, 2007 7.087 7.087 7.087 7.087 0 +0.00(+0.00%)
Sep 11, 2007 6.783 7.223 6.783 7.087 4,500 +0.31(+4.60%)
Sep 10, 2007 6.775 6.775 6.775 6.775 545 -0.01(-0.11%)
Sep 07, 2007 6.783 6.783 6.783 6.783 272 +0.00(+0.00%)
Sep 06, 2007 6.783 6.783 6.783 6.783 272 -0.09(-1.33%)
Sep 05, 2007 6.874 6.874 6.874 6.874 818 +0.04(+0.54%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.