Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Business Finan (NQ: FBIZ )

34.75 +0.42 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.453 8.524 8.418 8.418 6,335 -0.03(-0.41%)
Dec 29, 2005 8.453 8.453 8.453 8.453 281 -0.01(-0.08%)
Dec 28, 2005 8.460 8.460 8.460 8.460 1,407 +0.01(+0.08%)
Dec 23, 2005 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Dec 22, 2005 8.453 8.453 8.453 8.453 281 +0.00(+0.00%)
Dec 21, 2005 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Dec 20, 2005 8.488 8.488 8.453 8.453 3,671 +0.00(+0.00%)
Dec 19, 2005 8.453 8.453 8.453 8.453 0 +0.00(+0.00%)
Dec 16, 2005 8.524 8.524 8.453 8.453 6,968 -0.07(-0.83%)
Dec 15, 2005 8.790 8.790 8.524 8.524 1,407 -0.02(-0.25%)
Dec 14, 2005 8.545 8.545 8.545 8.545 281 +0.00(+0.04%)
Dec 13, 2005 8.541 8.541 8.541 8.541 844 -0.02(-0.21%)
Dec 12, 2005 8.559 8.559 8.559 8.559 14,078 +0.04(+0.42%)
Dec 09, 2005 8.524 8.524 8.524 8.524 10,921 +0.05(+0.63%)
Dec 08, 2005 8.470 8.470 8.470 8.470 0 +0.00(+0.00%)
Dec 07, 2005 8.470 8.470 8.470 8.470 0 +0.00(+0.00%)
Dec 06, 2005 8.520 8.520 8.470 8.470 7,039 +0.04(+0.42%)
Dec 05, 2005 8.435 8.435 8.435 8.435 281 +0.00(+0.00%)
Dec 02, 2005 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Dec 01, 2005 8.524 8.541 8.435 8.435 2,956 -0.09(-1.04%)
Nov 30, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 29, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 28, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 25, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 23, 2005 8.524 8.524 8.524 8.524 2,260 +0.00(+0.00%)
Nov 22, 2005 8.524 8.524 8.524 8.524 2,567 +0.09(+1.05%)
Nov 21, 2005 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Nov 18, 2005 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Nov 17, 2005 8.520 8.520 8.435 8.435 563 -0.09(-1.04%)
Nov 16, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 15, 2005 8.524 8.524 8.524 8.524 0 +0.00(+0.00%)
Nov 14, 2005 8.524 8.524 8.524 8.524 2,567 -0.23(-2.60%)
Nov 11, 2005 8.751 8.751 8.751 8.751 281 -0.13(-1.44%)
Nov 10, 2005 8.879 8.879 8.879 8.879 0 +0.00(+0.00%)
Nov 09, 2005 8.193 8.879 8.193 8.879 1,689 +0.36(+4.17%)
Nov 08, 2005 8.346 8.662 8.346 8.524 6,757 +0.02(+0.25%)
Nov 07, 2005 8.613 8.613 8.502 8.502 2,815 -0.16(-1.89%)
Nov 04, 2005 8.666 8.666 8.666 8.666 281 -0.21(-2.36%)
Nov 03, 2005 8.875 8.875 8.875 8.875 0 +0.00(+0.00%)
Nov 02, 2005 8.875 8.875 8.875 8.875 0 +0.00(+0.00%)
Nov 01, 2005 8.875 8.875 8.875 8.875 281 -0.00(-0.04%)
Oct 31, 2005 8.879 8.879 8.879 8.879 281 +0.00(+0.00%)
Oct 28, 2005 8.879 8.879 8.879 8.879 1,126 +0.00(+0.00%)
Oct 27, 2005 8.879 8.879 8.879 8.879 2,815 -0.12(-1.30%)
Oct 26, 2005 8.996 8.996 8.996 8.996 2,534 -0.23(-2.46%)
Oct 25, 2005 9.223 9.223 9.223 9.223 985 +0.23(+2.53%)
Oct 24, 2005 9.003 9.230 8.989 8.996 5,152 -0.24(-2.58%)
Oct 21, 2005 9.412 9.500 9.234 9.234 5,912 -0.36(-3.70%)
Oct 20, 2005 9.589 9.589 9.589 9.589 957 -0.97(-9.18%)
Oct 19, 2005 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
Oct 18, 2005 10.29 10.56 10.16 10.56 1,970 +0.79(+8.11%)
Oct 17, 2005 9.589 9.767 9.589 9.767 14,658 +0.00(+0.00%)
Oct 14, 2005 9.767 9.767 9.767 9.767 2,956 -0.51(-4.94%)
Oct 13, 2005 8.882 10.47 8.882 10.27 985 +1.40(+15.72%)
Oct 12, 2005 8.879 8.879 8.879 8.879 2,252 +0.00(+0.00%)
Oct 11, 2005 8.701 8.879 8.701 8.879 5,490 +0.00(+0.00%)
Oct 10, 2005 8.879 8.879 8.879 8.879 1,689 -0.36(-3.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.