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 (%)
Mar 30, 2007 8.183 8.249 8.161 8.249 4,991 +0.11(+1.35%)
Mar 29, 2007 8.135 8.139 8.135 8.139 3,000 +0.07(+0.91%)
Mar 28, 2007 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Mar 27, 2007 8.066 8.066 8.066 8.066 1,363 -0.04(-0.45%)
Mar 26, 2007 8.102 8.102 8.102 8.102 1,363 -0.01(-0.14%)
Mar 23, 2007 8.066 8.113 8.066 8.113 3,273 +0.01(+0.14%)
Mar 22, 2007 8.102 8.102 8.102 8.102 1,363 +0.04(+0.45%)
Mar 21, 2007 8.066 8.066 8.062 8.066 7,118 +0.01(+0.09%)
Mar 20, 2007 8.066 8.066 8.029 8.058 5,526 -0.01(-0.11%)
Mar 19, 2007 8.157 8.157 8.068 8.068 3,709 -0.10(-1.19%)
Mar 16, 2007 8.165 8.165 8.165 8.165 818 +0.10(+1.23%)
Mar 15, 2007 8.077 8.077 8.066 8.066 9,658 +0.00(+0.00%)
Mar 14, 2007 8.091 8.099 8.066 8.066 10,902 -0.04(-0.45%)
Mar 13, 2007 8.066 8.102 8.066 8.102 29,795 +0.04(+0.45%)
Mar 12, 2007 8.095 8.095 8.040 8.066 3,559 -0.02(-0.27%)
Mar 09, 2007 8.154 8.161 8.084 8.088 10,626 +0.00(+0.05%)
Mar 08, 2007 8.084 8.084 8.084 8.084 4,636 +0.00(+0.00%)
Mar 07, 2007 8.084 8.084 8.084 8.084 0 +0.00(+0.00%)
Mar 06, 2007 8.084 8.084 8.084 8.084 0 +0.00(+0.00%)
Mar 05, 2007 8.095 8.106 8.084 8.084 1,636 +0.00(+0.00%)
Mar 02, 2007 8.084 8.084 8.084 8.084 0 +0.00(+0.00%)
Mar 01, 2007 8.084 8.084 8.084 8.084 0 +0.00(+0.00%)
Feb 28, 2007 8.135 8.135 8.084 8.084 2,877 -0.05(-0.68%)
Feb 27, 2007 8.176 8.176 8.139 8.139 1,363 -0.04(-0.45%)
Feb 26, 2007 8.102 8.176 8.102 8.176 3,000 +0.07(+0.91%)
Feb 23, 2007 8.102 8.102 8.102 8.102 0 +0.00(+0.00%)
Feb 22, 2007 8.102 8.102 8.102 8.102 2,727 -0.02(-0.27%)
Feb 21, 2007 8.135 8.139 8.102 8.124 30,385 +0.10(+1.19%)
Feb 20, 2007 8.216 8.216 8.029 8.029 17,560 -0.04(-0.45%)
Feb 16, 2007 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Feb 15, 2007 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Feb 14, 2007 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Feb 13, 2007 8.025 8.066 8.025 8.066 7,582 +0.27(+3.48%)
Feb 12, 2007 7.795 7.795 7.795 7.795 0 +0.00(+0.00%)
Feb 09, 2007 7.795 7.795 7.795 7.795 0 +0.00(+0.00%)
Feb 08, 2007 7.893 7.897 7.795 7.795 4,636 -0.23(-2.92%)
Feb 07, 2007 8.029 8.029 8.029 8.029 0 +0.00(+0.00%)
Feb 06, 2007 8.029 8.029 8.029 8.029 1,265 +0.00(+0.00%)
Feb 05, 2007 8.029 8.029 8.029 8.029 2,727 +0.15(+1.86%)
Feb 02, 2007 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Feb 01, 2007 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jan 31, 2007 7.893 7.893 7.860 7.882 1,091 +0.00(+0.00%)
Jan 30, 2007 7.963 7.963 7.882 7.882 1,909 -0.06(-0.79%)
Jan 29, 2007 8.029 8.029 7.942 7.946 11,750 -0.09(-1.09%)
Jan 26, 2007 8.033 8.033 8.033 8.033 272 +0.01(+0.14%)
Jan 25, 2007 8.022 8.022 8.022 8.022 0 +0.00(+0.00%)
Jan 24, 2007 8.062 8.062 8.022 8.022 6,000 -0.02(-0.23%)
Jan 23, 2007 8.066 8.066 8.040 8.040 2,182 +0.01(+0.18%)
Jan 22, 2007 8.025 8.025 8.025 8.025 0 +0.00(+0.00%)
Jan 19, 2007 8.025 8.025 8.025 8.025 272 +0.14(+1.72%)
Jan 18, 2007 8.150 8.150 7.879 7.890 4,364 -0.07(-0.92%)
Jan 17, 2007 7.963 7.963 7.963 7.963 272 -0.01(-0.14%)
Jan 16, 2007 7.937 7.978 7.937 7.974 5,817 +0.08(+1.07%)
Jan 12, 2007 7.992 7.992 7.890 7.890 1,636 -0.10(-1.28%)
Jan 11, 2007 8.011 8.011 7.992 7.992 2,203 -0.13(-1.58%)
Jan 10, 2007 8.121 8.121 8.121 8.121 0 +0.00(+0.00%)
Jan 09, 2007 8.084 8.121 8.044 8.121 18,424 -0.13(-1.56%)
Jan 08, 2007 8.249 8.249 8.249 8.249 4,164 -0.06(-0.75%)
Jan 05, 2007 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Jan 04, 2007 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
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.