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 (%)
May 24, 2011 4.695 4.783 4.695 4.775 6,059 +0.03(+0.64%)
May 23, 2011 4.821 4.821 4.669 4.745 22,807 -0.04(-0.79%)
May 18, 2011 4.783 4.783 4.783 4.783 0 +0.09(+1.82%)
May 17, 2011 4.745 4.745 4.697 4.697 790 -0.05(-1.00%)
May 16, 2011 4.711 4.745 4.631 4.745 3,688 -0.11(-2.27%)
May 13, 2011 4.828 4.855 4.824 4.855 1,053 +0.00(+0.08%)
May 12, 2011 4.897 4.897 4.851 4.851 8,167 -0.05(-1.08%)
May 11, 2011 4.912 4.912 4.904 4.904 526 -0.03(-0.61%)
May 10, 2011 4.934 4.934 4.931 4.934 5,031 +0.03(+0.70%)
May 09, 2011 4.934 4.946 4.900 4.900 15,543 -0.03(-0.69%)
May 06, 2011 4.893 4.934 4.893 4.934 26,081 +0.08(+1.56%)
May 05, 2011 4.919 4.919 4.840 4.859 41,301 -0.06(-1.16%)
May 04, 2011 4.897 4.916 4.878 4.916 45,313 +0.01(+0.23%)
May 03, 2011 4.498 4.934 4.498 4.904 141,210 +0.46(+10.24%)
May 02, 2011 4.449 4.449 4.441 4.449 1,746 -0.05(-1.10%)
Apr 29, 2011 4.532 4.536 4.498 4.498 28,979 -0.02(-0.42%)
Apr 27, 2011 4.517 4.517 4.517 4.517 0 +0.00(+0.00%)
Apr 26, 2011 4.517 4.517 4.517 4.517 22,272 +0.00(+0.00%)
Apr 25, 2011 4.498 4.517 4.498 4.517 5,674 +0.00(+0.00%)
Apr 21, 2011 4.517 4.536 4.479 4.517 18,225 +0.00(+0.08%)
Apr 20, 2011 4.513 4.517 4.513 4.513 3,904 +0.02(+0.50%)
Apr 19, 2011 4.513 4.513 4.483 4.491 4,847 +0.01(+0.26%)
Apr 18, 2011 4.517 4.517 4.479 4.479 14,626 -0.04(-0.84%)
Apr 15, 2011 4.513 4.517 4.513 4.517 3,424 +0.08(+1.71%)
Apr 14, 2011 4.449 4.464 4.441 4.441 18,573 +0.03(+0.60%)
Apr 13, 2011 4.399 4.414 4.384 4.414 6,586 +0.03(+0.69%)
Apr 12, 2011 4.384 4.422 4.384 4.384 23,710 +0.03(+0.61%)
Apr 11, 2011 4.392 4.414 4.358 4.358 3,688 -0.08(-1.88%)
Apr 08, 2011 4.460 4.460 4.441 4.441 15,807 -0.06(-1.43%)
Apr 06, 2011 4.506 4.506 4.506 4.506 0 -0.03(-0.64%)
Apr 05, 2011 4.535 4.535 4.535 4.535 1,580 +0.04(+0.99%)
Apr 04, 2011 4.517 4.517 4.490 4.490 3,171 +0.01(+0.25%)
Apr 01, 2011 4.532 4.536 4.479 4.479 2,371 +0.04(+0.85%)
Mar 31, 2011 4.479 4.479 4.369 4.441 58,918 -0.06(-1.22%)
Mar 28, 2011 4.496 4.496 4.496 4.496 0 -0.01(-0.17%)
Mar 25, 2011 4.485 4.560 4.485 4.504 18,112 -0.01(-0.18%)
Mar 23, 2011 4.512 4.512 4.512 4.512 0 -0.11(-2.44%)
Mar 18, 2011 4.583 4.625 4.625 4.625 59,716 +0.07(+1.58%)
Mar 17, 2011 4.606 4.606 4.553 4.553 9,512 +0.05(+1.09%)
Mar 16, 2011 4.466 4.504 4.466 4.504 5,284 +0.08(+1.70%)
Mar 15, 2011 4.428 4.428 4.428 4.428 1,218 -0.01(-0.25%)
Mar 14, 2011 4.439 4.439 4.439 4.439 264 -0.09(-2.01%)
Mar 11, 2011 4.485 4.621 4.383 4.530 65,346 -0.11(-2.44%)
Mar 10, 2011 4.644 4.644 4.644 4.644 383 +0.03(+0.57%)
Mar 09, 2011 4.617 4.617 4.617 4.617 2,642 -0.04(-0.81%)
Mar 08, 2011 4.655 4.655 4.655 4.655 2,906 +0.03(+0.70%)
Mar 07, 2011 4.655 4.655 4.617 4.623 13,581 -0.03(-0.69%)
Mar 04, 2011 4.655 4.655 4.587 4.655 7,662 +0.00(+0.00%)
Mar 03, 2011 4.651 4.655 4.617 4.655 8,843 +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.