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 (%)
Dec 31, 2007 6.563 6.599 6.412 6.416 3,000 -0.09(-1.35%)
Dec 28, 2007 6.269 6.504 6.262 6.504 18,001 -0.06(-0.89%)
Dec 27, 2007 6.563 6.563 6.563 6.563 823 -0.04(-0.56%)
Dec 26, 2007 6.599 6.599 6.599 6.599 0 +0.00(+0.00%)
Dec 24, 2007 6.599 6.603 6.599 6.599 21,296 -0.12(-1.85%)
Dec 21, 2007 6.783 6.783 6.563 6.724 3,818 +0.18(+2.74%)
Dec 20, 2007 6.544 6.544 6.544 6.544 272 -0.23(-3.38%)
Dec 19, 2007 6.691 6.783 6.691 6.773 5,659 +0.08(+1.23%)
Dec 18, 2007 6.618 6.691 6.618 6.691 15,828 +0.09(+1.39%)
Dec 17, 2007 6.599 6.599 6.599 6.599 0 +0.00(+0.00%)
Dec 14, 2007 6.599 6.599 6.599 6.599 272 -0.09(-1.37%)
Dec 13, 2007 6.654 6.691 6.599 6.691 6,518 +0.04(+0.55%)
Dec 12, 2007 6.654 6.654 6.654 6.654 6,273 -0.04(-0.55%)
Dec 11, 2007 6.691 6.691 6.691 6.691 0 +0.00(+0.00%)
Dec 10, 2007 6.654 6.691 6.654 6.691 16,638 +0.00(+0.00%)
Dec 07, 2007 6.691 6.691 6.691 6.691 0 +0.00(+0.00%)
Dec 06, 2007 6.691 6.691 6.691 6.691 0 +0.00(+0.00%)
Dec 05, 2007 6.691 6.691 6.691 6.691 1,641 +0.05(+0.83%)
Dec 04, 2007 6.636 6.636 6.636 6.636 0 +0.00(+0.00%)
Dec 03, 2007 6.676 6.676 6.636 6.636 1,363 -0.02(-0.28%)
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%)
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.