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 31, 2013 11.38 11.55 11.38 11.38 19,645 -0.03(-0.24%)
May 30, 2013 11.38 11.47 11.38 11.40 0 +0.07(+0.58%)
May 29, 2013 11.45 11.45 11.26 11.34 8,701 -0.04(-0.34%)
May 28, 2013 11.18 11.45 11.18 11.38 10,542 +0.17(+1.55%)
May 24, 2013 11.10 11.20 11.06 11.20 0 +0.04(+0.38%)
May 23, 2013 11.21 11.22 10.80 11.16 0 -0.13(-1.16%)
May 22, 2013 11.29 11.42 11.15 11.29 0 -0.06(-0.51%)
May 21, 2013 11.47 11.51 11.10 11.35 0 -0.07(-0.57%)
May 20, 2013 11.41 11.45 11.35 11.42 0 -0.01(-0.07%)
May 17, 2013 11.45 11.45 11.38 11.42 0 -0.02(-0.17%)
May 16, 2013 11.24 11.52 11.24 11.44 49,429 +0.13(+1.19%)
May 15, 2013 11.39 11.39 11.00 11.31 0 -0.03(-0.31%)
May 13, 2013 11.40 11.40 11.28 11.34 0 -0.02(-0.14%)
May 10, 2013 11.37 11.38 11.29 11.36 0 -0.02(-0.14%)
May 09, 2013 11.47 11.47 11.37 11.37 0 -0.03(-0.27%)
May 08, 2013 11.18 11.61 11.18 11.40 0 +0.34(+3.07%)
May 07, 2013 10.88 11.07 10.87 11.07 0 +0.25(+2.32%)
May 06, 2013 10.99 11.05 10.81 10.81 0 +0.05(+0.50%)
May 03, 2013 10.76 10.79 10.75 10.76 0 +0.02(+0.14%)
May 02, 2013 10.74 11.18 10.74 10.75 0 +0.01(+0.07%)
May 01, 2013 10.71 11.16 10.71 10.74 0 +0.04(+0.38%)
Apr 30, 2013 10.70 10.73 10.70 10.70 0 +0.08(+0.74%)
Apr 29, 2013 10.63 10.63 10.49 10.62 1,864 +0.08(+0.77%)
Apr 26, 2013 10.10 10.54 10.10 10.54 63,150 +0.51(+5.04%)
Apr 25, 2013 10.02 10.42 10.02 10.03 9,113 +0.02(+0.23%)
Apr 24, 2013 10.11 10.12 9.854 10.01 0 +0.08(+0.78%)
Apr 23, 2013 10.10 10.46 9.854 9.931 6,098 -0.13(-1.27%)
Apr 22, 2013 9.843 10.06 9.839 10.06 0 +0.16(+1.64%)
Apr 19, 2013 9.970 9.993 9.854 9.897 10,412 +0.00(+0.00%)
Apr 18, 2013 9.981 9.981 9.897 9.897 1,664 -0.10(-0.96%)
Apr 17, 2013 9.873 9.993 9.873 9.993 15,922 +0.15(+1.56%)
Apr 16, 2013 9.858 9.931 9.839 9.839 19,583 -0.02(-0.23%)
Apr 15, 2013 10.11 10.11 9.854 9.862 7,739 -0.14(-1.44%)
Apr 12, 2013 10.02 10.02 10.01 10.01 2,592 -0.12(-1.17%)
Apr 10, 2013 10.18 10.12 10.12 10.12 42,003 -0.10(-0.94%)
Apr 09, 2013 10.26 10.28 10.22 10.22 2,032 +0.05(+0.46%)
Apr 08, 2013 10.28 10.28 10.05 10.17 3,694 +0.05(+0.53%)
Apr 05, 2013 10.29 10.29 10.03 10.12 12,409 -0.10(-0.98%)
Apr 04, 2013 10.29 10.37 10.10 10.22 4,241 -0.11(-1.04%)
Apr 03, 2013 10.33 10.41 9.881 10.33 2,027 +0.08(+0.79%)
Apr 02, 2013 10.39 10.41 10.23 10.25 3,357 -0.16(-1.55%)
Apr 01, 2013 10.41 10.41 10.22 10.41 3,342 +0.03(+0.33%)
Mar 28, 2013 10.33 10.41 10.29 10.37 2,717 +0.04(+0.37%)
Mar 27, 2013 10.40 10.61 9.804 10.34 33,299 -0.13(-1.23%)
Mar 26, 2013 10.67 10.67 10.39 10.47 4,419 -0.18(-1.68%)
Mar 25, 2013 10.68 10.68 10.48 10.64 3,433 +0.05(+0.47%)
Mar 22, 2013 10.55 10.67 10.30 10.59 14,585 +0.17(+1.59%)
Mar 21, 2013 10.59 10.59 10.33 10.43 7,278 +0.21(+2.07%)
Mar 20, 2013 10.11 10.77 10.06 10.22 11,895 +0.20(+2.00%)
Mar 19, 2013 10.02 10.02 9.906 10.02 9,355 +0.07(+0.70%)
Mar 18, 2013 9.900 10.09 9.900 9.948 7,806 +0.04(+0.43%)
Mar 15, 2013 10.18 10.18 9.833 9.906 3,899 +0.05(+0.51%)
Mar 14, 2013 9.829 9.879 9.825 9.856 25,615 +0.03(+0.27%)
Mar 13, 2013 9.798 9.836 9.771 9.829 37,097 +0.00(+0.04%)
Mar 12, 2013 9.656 9.848 9.656 9.825 38,600 +0.20(+2.08%)
Mar 11, 2013 9.521 9.625 9.521 9.625 19,158 +0.02(+0.20%)
Mar 08, 2013 9.521 9.610 9.521 9.606 9,636 -0.00(-0.04%)
Mar 07, 2013 9.529 9.610 9.529 9.610 4,419 +0.03(+0.28%)
Mar 06, 2013 9.521 9.583 9.521 9.583 3,912 +0.04(+0.40%)
Mar 05, 2013 9.617 9.617 9.521 9.544 21,653 -0.02(-0.16%)
Mar 04, 2013 9.552 9.640 9.552 9.560 6,524 +0.02(+0.16%)
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.