Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Business Finan (NQ: FBIZ )

34.55 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	8.784	8.863	8.460	8.863	6,092	-0.07(-0.76%)
Nov 29, 2012	8.942	8.942	8.777	8.931	1,330	-0.03(-0.34%)
Nov 28, 2012	8.882	8.961	8.803	8.961	6,384	+0.00(+0.00%)
Nov 27, 2012	8.905	8.961	8.777	8.961	13,834	+0.05(+0.55%)
Nov 26, 2012	8.784	8.912	8.784	8.912	598	+0.15(+1.67%)
Nov 23, 2012	8.766	8.766	8.766	8.766	532	+0.05(+0.52%)
Nov 21, 2012	8.544	8.739	8.544	8.720	6,443	+0.21(+2.43%)
Nov 20, 2012	8.739	8.747	8.514	8.514	10,136	-0.13(-1.52%)
Nov 19, 2012	8.788	8.905	8.645	8.645	16,148	-0.02(-0.22%)
Nov 16, 2012	8.833	8.834	8.412	8.664	14,898	-0.08(-0.86%)
Nov 15, 2012	8.878	8.878	8.660	8.739	7,832	+0.09(+1.09%)
Nov 14, 2012	8.758	8.841	8.600	8.645	16,773	-0.11(-1.29%)
Nov 13, 2012	8.833	8.833	8.660	8.758	6,725	-0.08(-0.85%)
Nov 12, 2012	8.920	8.920	8.833	8.833	2,729	+0.00(+0.00%)
Nov 09, 2012	9.021	9.021	8.833	8.833	3,990	-0.19(-2.08%)
Nov 08, 2012	9.063	9.081	8.897	9.021	11,971	-0.04(-0.41%)
Nov 07, 2012	9.002	9.068	8.833	9.059	4,629	+0.04(+0.42%)
Nov 06, 2012	9.205	9.209	9.021	9.021	14,983	-0.19(-2.04%)
Nov 05, 2012	9.119	9.209	9.078	9.209	14,557	+0.13(+1.45%)
Nov 02, 2012	9.134	9.134	9.078	9.078	6,384	+0.00(+0.00%)
Nov 01, 2012	9.235	9.886	9.021	9.078	37,993	-0.17(-1.83%)
Oct 31, 2012	9.247	9.247	9.247	9.247	643	+0.08(+0.82%)
Oct 26, 2012	9.164	9.172	9.172	9.172	62,253	+0.13(+1.41%)
Oct 24, 2012	9.044	9.044	9.044	9.044	1,596	+0.01(+0.08%)
Oct 23, 2012	9.141	9.198	8.927	9.036	4,924	-0.07(-0.74%)
Oct 19, 2012	9.115	9.141	9.104	9.104	5,392	+0.00(+0.00%)
Oct 18, 2012	9.108	9.111	9.104	9.104	14,206	-0.09(-0.94%)
Oct 17, 2012	9.209	9.209	9.104	9.190	13,916	-0.11(-1.17%)
Oct 16, 2012	9.299	9.299	9.299	9.299	798	+0.01(+0.08%)
Oct 15, 2012	9.277	9.299	9.247	9.292	2,588	+0.05(+0.49%)
Oct 11, 2012	9.209	9.247	9.247	9.247	33,521	+0.04(+0.40%)
Oct 10, 2012	9.096	9.210	9.096	9.210	1,612	+0.14(+1.51%)
Oct 09, 2012	9.073	9.073	9.073	9.073	798	-0.18(-1.96%)
Oct 08, 2012	9.239	9.258	9.239	9.254	3,990	+0.05(+0.49%)
Oct 05, 2012	9.115	9.209	9.070	9.209	6,988	+0.09(+0.94%)
Oct 04, 2012	9.089	9.124	9.076	9.124	1,580	+0.03(+0.34%)
Oct 03, 2012	9.093	9.093	9.093	9.093	1,064	+0.02(+0.21%)
Oct 02, 2012	9.070	9.073	8.555	9.073	5,424	-0.00(-0.00%)
Oct 01, 2012	9.194	9.194	9.074	9.074	6,384	+0.02(+0.21%)
Sep 28, 2012	9.160	9.202	9.040	9.055	2,394	-0.15(-1.59%)
Sep 27, 2012	9.059	9.209	9.055	9.202	5,852	+0.11(+1.24%)
Sep 26, 2012	9.104	9.104	9.089	9.089	2,684	+0.00(+0.00%)
Sep 25, 2012	9.123	9.183	9.021	9.089	8,804	+0.04(+0.41%)
Sep 24, 2012	9.089	9.089	9.051	9.051	3,601	+0.06(+0.63%)
Sep 21, 2012	9.183	9.183	8.832	8.995	1,910	-0.19(-2.04%)
Sep 19, 2012	9.183	9.183	9.183	9.183	10,672	+0.11(+1.24%)
Sep 18, 2012	9.070	9.070	9.070	9.070	1,067	+0.00(+0.00%)
Sep 17, 2012	8.995	9.183	8.995	9.070	9,738	+0.08(+0.88%)
Sep 14, 2012	8.868	8.995	8.868	8.991	2,534	+0.16(+1.87%)
Sep 13, 2012	8.819	8.827	8.819	8.827	4,268	+0.11(+1.29%)
Sep 12, 2012	8.714	8.714	8.714	8.714	533	-0.01(-0.09%)
Sep 11, 2012	8.658	8.826	8.658	8.722	8,620	+0.06(+0.74%)
Sep 10, 2012	8.632	8.658	8.632	8.658	4,002	+0.01(+0.13%)
Sep 07, 2012	8.714	8.714	8.647	8.647	14,559	-0.07(-0.77%)
Sep 06, 2012	8.669	8.714	8.669	8.714	2,934	+0.09(+1.04%)
Sep 05, 2012	8.714	8.714	8.624	8.624	11,227	-0.01(-0.17%)

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 Sunnyvale

Find A Business

or Browse Listings

First Business Finan (NQ: FBIZ )

Historical Prices