Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2012	8.616	8.616	8.616	8.616	0	-0.13(-1.53%)
May 29, 2012	8.773	8.773	8.750	8.750	3,995	+0.28(+3.30%)
May 25, 2012	8.463	8.471	8.463	8.471	1,070	+0.05(+0.55%)
May 24, 2012	8.425	8.425	8.417	8.425	3,002	+0.02(+0.23%)
May 23, 2012	8.348	8.800	8.348	8.406	2,303	-0.00(-0.05%)
May 22, 2012	8.769	8.769	8.410	8.410	556	-0.38(-4.27%)
May 21, 2012	8.785	8.785	8.785	8.785	300	+0.39(+4.65%)
May 18, 2012	8.253	8.425	8.088	8.394	8,800	+0.07(+0.79%)
May 17, 2012	8.295	8.333	8.283	8.328	8,447	+0.04(+0.45%)
May 16, 2012	8.425	8.425	8.291	8.291	2,143	+0.00(+0.00%)
May 15, 2012	8.517	8.517	8.291	8.291	1,851	-0.08(-0.96%)
May 14, 2012	8.528	8.528	8.371	8.371	2,013	-0.12(-1.44%)
May 11, 2012	8.291	8.559	8.291	8.494	4,441	+0.20(+2.45%)
May 10, 2012	8.693	8.693	8.291	8.291	1,574	-0.48(-5.50%)
May 09, 2012	8.773	8.773	8.773	8.773	783	-0.05(-0.61%)
May 08, 2012	8.689	8.827	8.689	8.827	4,687	+0.11(+1.23%)
May 07, 2012	8.651	8.720	8.291	8.720	151,011	+0.02(+0.18%)
May 04, 2012	8.616	8.783	8.616	8.704	3,916	-0.18(-2.03%)
May 03, 2012	8.884	8.884	8.884	8.884	710	+0.05(+0.56%)
May 02, 2012	8.995	8.995	8.616	8.835	21,464	+0.41(+4.86%)
May 01, 2012	8.647	8.647	8.425	8.425	2,611	-0.28(-3.21%)
Apr 30, 2012	8.425	8.704	8.425	8.704	7,058	+0.38(+4.51%)
Apr 27, 2012	8.685	8.685	8.253	8.329	21,224	-0.25(-2.90%)
Apr 26, 2012	8.620	8.620	8.578	8.578	6,267	-0.23(-2.61%)
Apr 25, 2012	8.586	8.953	8.586	8.808	37,960	-0.19(-2.09%)
Apr 24, 2012	8.578	8.999	8.578	8.996	8,199	+0.42(+4.87%)
Apr 23, 2012	8.639	8.643	8.578	8.578	3,791	-0.07(-0.75%)
Apr 20, 2012	8.708	8.708	8.613	8.643	19,122	-0.05(-0.53%)
Apr 19, 2012	8.616	8.712	8.616	8.689	10,249	+0.07(+0.84%)
Apr 18, 2012	8.754	8.754	8.616	8.616	4,603	-0.13(-1.53%)
Apr 17, 2012	8.241	8.750	8.241	8.750	966	+0.42(+5.06%)
Apr 16, 2012	8.421	8.421	8.083	8.329	11,975	+0.29(+3.62%)
Apr 13, 2012	7.636	8.038	7.636	8.038	9,943	+0.47(+6.28%)
Apr 12, 2012	7.563	7.563	7.563	7.563	611	+0.00(+0.00%)
Apr 11, 2012	7.559	7.563	7.559	7.563	1,558	+0.01(+0.15%)
Apr 10, 2012	7.536	7.563	7.536	7.552	3,804	+0.14(+1.91%)
Apr 09, 2012	7.491	7.544	7.410	7.410	2,671	-0.04(-0.56%)
Apr 05, 2012	7.452	7.452	7.452	7.452	295	-0.09(-1.22%)
Apr 04, 2012	7.544	7.544	7.544	7.544	261	-0.02(-0.25%)
Apr 03, 2012	7.563	7.563	7.563	7.563	509	+0.12(+1.59%)
Apr 02, 2012	7.441	7.445	7.441	7.445	6,640	+0.17(+2.32%)
Mar 30, 2012	7.276	7.276	7.276	7.276	522	+0.01(+0.21%)
Mar 27, 2012	7.263	7.261	7.261	7.261	4,709	+0.04(+0.61%)
Mar 26, 2012	7.140	7.217	7.137	7.217	3,395	+0.16(+2.33%)
Mar 23, 2012	7.056	7.056	7.052	7.052	1,595	-0.09(-1.23%)
Mar 22, 2012	7.140	7.140	7.140	7.140	2,877	+0.00(+0.00%)
Mar 21, 2012	7.052	7.140	7.052	7.140	3,602	+0.09(+1.25%)
Mar 19, 2012	7.052	7.052	7.052	7.052	28,777	-0.01(-0.16%)
Mar 16, 2012	7.064	7.068	7.064	7.064	1,308	+0.00(+0.00%)
Mar 15, 2012	7.068	7.068	7.064	7.064	2,344	-0.00(-0.00%)
Mar 14, 2012	7.062	7.064	7.056	7.064	9,826	+0.00(+0.00%)
Mar 13, 2012	7.064	7.064	7.064	7.064	565	+0.02(+0.33%)
Mar 12, 2012	7.098	7.106	6.923	7.041	4,047	+0.11(+1.66%)
Mar 09, 2012	6.884	6.995	6.884	6.926	2,877	+0.18(+2.60%)
Mar 08, 2012	6.750	6.750	6.750	6.750	308	-0.07(-1.06%)
Mar 06, 2012	6.854	6.823	6.823	6.823	6,278	-0.06(-0.83%)
Mar 05, 2012	6.869	6.880	6.869	6.880	3,924	+0.00(+0.00%)
Mar 02, 2012	6.995	6.995	6.880	6.880	1,151	-0.01(-0.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Business Finan (NQ: FBIZ )

Historical Prices