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 )

34.66 +1.13 (+3.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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	8.407	8.407	8.407	8.407	0	-0.13(-1.53%)
May 29, 2012	8.560	8.560	8.537	8.537	4,094	+0.27(+3.30%)
May 25, 2012	8.257	8.265	8.257	8.265	1,097	+0.04(+0.55%)
May 24, 2012	8.220	8.220	8.212	8.220	3,077	+0.02(+0.23%)
May 23, 2012	8.145	8.586	8.145	8.201	2,360	-0.00(-0.05%)
May 22, 2012	8.555	8.555	8.205	8.205	570	-0.37(-4.27%)
May 21, 2012	8.571	8.571	8.571	8.571	307	+0.38(+4.65%)
May 18, 2012	8.052	8.220	7.891	8.190	9,019	+0.06(+0.79%)
May 17, 2012	8.093	8.130	8.082	8.126	8,658	+0.04(+0.45%)
May 16, 2012	8.220	8.220	8.089	8.089	2,197	+0.00(+0.00%)
May 15, 2012	8.310	8.310	8.089	8.089	1,897	-0.08(-0.96%)
May 14, 2012	8.321	8.321	8.168	8.168	2,063	-0.12(-1.44%)
May 11, 2012	8.089	8.351	8.089	8.287	4,552	+0.20(+2.45%)
May 10, 2012	8.481	8.481	8.089	8.089	1,613	-0.47(-5.50%)
May 09, 2012	8.560	8.560	8.560	8.560	802	-0.05(-0.61%)
May 08, 2012	8.478	8.612	8.478	8.612	4,804	+0.10(+1.23%)
May 07, 2012	8.440	8.508	8.089	8.508	154,777	+0.01(+0.18%)
May 04, 2012	8.407	8.569	8.407	8.493	4,014	-0.18(-2.03%)
May 03, 2012	8.668	8.668	8.668	8.668	727	+0.05(+0.56%)
May 02, 2012	8.777	8.777	8.407	8.620	22,000	+0.40(+4.86%)
May 01, 2012	8.437	8.437	8.220	8.220	2,676	-0.27(-3.21%)
Apr 30, 2012	8.220	8.493	8.220	8.493	7,234	+0.37(+4.51%)
Apr 27, 2012	8.474	8.474	8.052	8.127	21,754	-0.24(-2.90%)
Apr 26, 2012	8.410	8.410	8.369	8.369	6,423	-0.22(-2.61%)
Apr 25, 2012	8.377	8.736	8.377	8.594	38,907	-0.18(-2.09%)
Apr 24, 2012	8.369	8.780	8.369	8.777	8,403	+0.41(+4.87%)
Apr 23, 2012	8.429	8.433	8.369	8.369	3,886	-0.06(-0.75%)
Apr 20, 2012	8.496	8.496	8.403	8.433	19,599	-0.04(-0.53%)
Apr 19, 2012	8.407	8.500	8.407	8.478	10,504	+0.07(+0.84%)
Apr 18, 2012	8.541	8.541	8.407	8.407	4,718	-0.13(-1.53%)
Apr 17, 2012	8.041	8.537	8.041	8.537	990	+0.41(+5.06%)
Apr 16, 2012	8.216	8.216	7.886	8.127	12,274	+0.28(+3.62%)
Apr 13, 2012	7.450	7.843	7.450	7.843	10,191	+0.46(+6.28%)
Apr 12, 2012	7.379	7.379	7.379	7.379	626	+0.00(+0.00%)
Apr 11, 2012	7.375	7.379	7.375	7.379	1,597	+0.01(+0.15%)
Apr 10, 2012	7.353	7.379	7.353	7.368	3,899	+0.14(+1.91%)
Apr 09, 2012	7.308	7.361	7.230	7.230	2,737	-0.04(-0.56%)
Apr 05, 2012	7.271	7.271	7.271	7.271	302	-0.09(-1.22%)
Apr 04, 2012	7.361	7.361	7.361	7.361	267	-0.02(-0.25%)
Apr 03, 2012	7.379	7.379	7.379	7.379	521	+0.12(+1.59%)
Apr 02, 2012	7.260	7.263	7.260	7.263	6,806	+0.16(+2.32%)
Mar 30, 2012	7.099	7.099	7.099	7.099	535	+0.03(+0.39%)
Mar 27, 2012	7.073	7.071	7.071	7.071	4,835	+0.04(+0.61%)
Mar 26, 2012	6.954	7.028	6.950	7.028	3,486	+0.16(+2.33%)
Mar 23, 2012	6.872	6.872	6.868	6.868	1,638	-0.09(-1.23%)
Mar 22, 2012	6.954	6.954	6.954	6.954	2,954	+0.00(+0.00%)
Mar 21, 2012	6.868	6.954	6.868	6.954	3,699	+0.09(+1.25%)
Mar 19, 2012	6.868	6.868	6.868	6.868	29,549	-0.01(-0.16%)
Mar 16, 2012	6.879	6.883	6.879	6.879	1,343	+0.00(+0.00%)
Mar 15, 2012	6.883	6.883	6.879	6.879	2,406	-0.00(-0.00%)
Mar 14, 2012	6.878	6.879	6.872	6.879	10,089	+0.00(+0.00%)
Mar 13, 2012	6.879	6.879	6.879	6.879	580	+0.02(+0.33%)
Mar 12, 2012	6.913	6.920	6.742	6.857	4,155	+0.11(+1.66%)
Mar 09, 2012	6.704	6.812	6.704	6.745	2,954	+0.17(+2.60%)
Mar 08, 2012	6.574	6.574	6.574	6.574	316	-0.07(-1.06%)
Mar 06, 2012	6.675	6.645	6.645	6.645	6,447	-0.06(-0.83%)
Mar 05, 2012	6.689	6.701	6.689	6.701	4,029	+0.00(+0.00%)
Mar 02, 2012	6.812	6.812	6.701	6.701	1,181	-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