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 (%)
Aug 31, 2007 6.746 6.746 6.746 6.746 272 -0.09(-1.34%)
Aug 30, 2007 6.838 6.962 6.838 6.838 1,636 -0.22(-3.12%)
Aug 29, 2007 6.819 7.058 6.819 7.058 3,109 +0.24(+3.49%)
Aug 28, 2007 6.838 6.838 6.819 6.819 1,527 +0.00(+0.00%)
Aug 27, 2007 6.819 6.889 6.819 6.819 1,909 +0.00(+0.00%)
Aug 24, 2007 6.783 6.819 6.783 6.819 785 +0.13(+1.92%)
Aug 23, 2007 6.691 6.691 6.691 6.691 272 -0.09(-1.35%)
Aug 22, 2007 6.783 6.783 6.783 6.783 409 +0.05(+0.82%)
Aug 21, 2007 6.599 6.728 6.599 6.728 7,637 +0.24(+3.67%)
Aug 20, 2007 6.489 6.489 6.489 6.489 272 -0.39(-5.70%)
Aug 17, 2007 6.882 6.882 6.882 6.882 0 +0.00(+0.00%)
Aug 16, 2007 6.882 6.882 6.882 6.882 0 +0.00(+0.00%)
Aug 15, 2007 6.893 6.893 6.856 6.882 1,636 +0.10(+1.46%)
Aug 14, 2007 6.783 6.783 6.783 6.783 0 +0.00(+0.00%)
Aug 13, 2007 6.783 6.783 6.783 6.783 272 -0.15(-2.12%)
Aug 10, 2007 6.929 6.929 6.929 6.929 0 +0.00(+0.00%)
Aug 09, 2007 6.966 6.966 6.929 6.929 897 -0.02(-0.26%)
Aug 08, 2007 6.948 6.948 6.948 6.948 272 -0.02(-0.26%)
Aug 07, 2007 6.880 7.003 6.880 6.966 5,727 +0.00(+0.05%)
Aug 06, 2007 6.962 6.962 6.962 6.962 1,363 -0.04(-0.52%)
Aug 03, 2007 6.999 6.999 6.999 6.999 0 +0.00(+0.00%)
Aug 02, 2007 6.999 6.999 6.999 6.999 272 +0.01(+0.10%)
Aug 01, 2007 6.992 6.992 6.992 6.992 0 +0.00(+0.00%)
Jul 31, 2007 6.974 6.992 6.966 6.992 2,182 +0.00(+0.00%)
Jul 30, 2007 6.856 6.999 6.856 6.992 4,675 +0.04(+0.58%)
Jul 27, 2007 7.058 7.058 6.929 6.951 3,273 -0.01(-0.21%)
Jul 26, 2007 7.333 7.333 6.874 6.966 14,183 -0.37(-5.00%)
Jul 25, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Jul 24, 2007 7.329 7.369 7.329 7.333 9,636 +0.04(+0.50%)
Jul 23, 2007 7.333 7.333 7.296 7.296 7,157 -0.38(-4.92%)
Jul 20, 2007 7.699 7.699 7.410 7.674 7,091 +0.33(+4.49%)
Jul 19, 2007 7.344 7.344 7.344 7.344 0 +0.00(+0.00%)
Jul 18, 2007 7.344 7.344 7.344 7.344 272 +0.01(+0.20%)
Jul 17, 2007 7.333 7.351 7.329 7.329 7,634 -0.02(-0.30%)
Jul 16, 2007 7.333 7.351 7.333 7.351 2,891 +0.02(+0.30%)
Jul 13, 2007 7.329 7.329 7.329 7.329 0 +0.00(+0.00%)
Jul 12, 2007 7.391 7.391 7.329 7.329 8,182 -0.08(-1.04%)
Jul 11, 2007 7.406 7.406 7.406 7.406 272 +0.00(+0.00%)
Jul 10, 2007 7.406 7.406 7.406 7.406 0 +0.00(+0.00%)
Jul 09, 2007 7.406 7.406 7.406 7.406 272 +0.00(+0.00%)
Jul 06, 2007 7.406 7.406 7.406 7.406 0 +0.00(+0.00%)
Jul 05, 2007 7.406 7.406 7.402 7.406 2,318 +0.02(+0.25%)
Jul 03, 2007 7.388 7.399 7.388 7.388 3,826 -0.11(-1.50%)
Jul 02, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 29, 2007 7.500 7.500 7.500 7.500 272 +0.11(+1.52%)
Jun 28, 2007 7.388 7.388 7.388 7.388 545 +0.06(+0.75%)
Jun 27, 2007 7.314 7.421 7.314 7.333 2,591 +0.02(+0.25%)
Jun 26, 2007 7.314 7.314 7.314 7.314 1,363 -0.02(-0.25%)
Jun 25, 2007 7.314 7.333 7.296 7.333 2,591 +0.02(+0.25%)
Jun 22, 2007 7.314 7.314 7.314 7.314 272 -0.01(-0.15%)
Jun 21, 2007 7.281 7.369 7.278 7.325 3,409 +0.03(+0.40%)
Jun 20, 2007 7.296 7.296 7.296 7.296 0 +0.00(+0.00%)
Jun 19, 2007 7.296 7.296 7.296 7.296 0 +0.00(+0.00%)
Jun 18, 2007 7.270 7.333 7.270 7.296 1,909 +0.04(+0.51%)
Jun 15, 2007 7.608 7.608 7.149 7.259 79,372 -0.23(-3.04%)
Jun 14, 2007 7.497 7.553 7.487 7.487 1,363 +0.01(+0.10%)
Jun 13, 2007 7.509 7.509 7.479 7.479 1,909 -0.09(-1.21%)
Jun 12, 2007 7.571 7.571 7.571 7.571 818 +0.00(+0.05%)
Jun 11, 2007 7.604 7.604 7.567 7.567 1,091 +0.03(+0.34%)
Jun 08, 2007 7.696 7.699 7.520 7.542 4,091 -0.15(-1.95%)
Jun 07, 2007 7.699 7.703 7.692 7.692 1,909 +0.16(+2.09%)
Jun 06, 2007 7.626 7.696 7.516 7.534 22,147 -0.14(-1.85%)
Jun 05, 2007 7.676 7.676 7.676 7.676 1,568 +0.01(+0.18%)
Jun 04, 2007 7.626 7.699 7.626 7.663 4,786 -0.08(-0.99%)
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.