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 )

34.75 +0.42 (+1.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	9.366	9.408	9.332	9.339	11,932	-0.05(-0.52%)
Feb 27, 2013	9.407	9.407	9.335	9.388	13,441	-0.03(-0.32%)
Feb 26, 2013	9.353	9.418	9.332	9.418	14,887	+0.07(+0.73%)
Feb 22, 2013	9.350	9.399	9.332	9.350	9,747	-0.01(-0.08%)
Feb 21, 2013	9.328	9.365	9.279	9.358	17,019	+0.01(+0.08%)
Feb 20, 2013	9.154	9.407	9.154	9.350	16,956	+0.12(+1.35%)
Feb 19, 2013	9.264	9.422	9.147	9.226	33,381	+0.11(+1.16%)
Feb 15, 2013	9.079	9.124	9.079	9.120	14,839	+0.02(+0.21%)
Feb 14, 2013	9.166	9.166	9.102	9.102	15,470	+0.00(+0.04%)
Feb 13, 2013	9.105	9.113	9.086	9.098	35,943	-0.02(-0.21%)
Feb 12, 2013	9.049	9.139	9.049	9.117	32,623	+0.02(+0.25%)
Feb 11, 2013	9.053	9.113	9.053	9.094	12,998	+0.00(+0.00%)
Feb 08, 2013	9.086	9.132	9.086	9.094	9,985	-0.01(-0.12%)
Feb 07, 2013	9.102	9.105	9.071	9.105	30,676	-0.03(-0.33%)
Feb 06, 2013	9.117	9.181	9.049	9.136	42,616	+0.02(+0.17%)
Feb 04, 2013	9.256	9.294	9.053	9.120	70,659	-0.17(-1.87%)
Feb 01, 2013	9.124	9.852	9.053	9.294	63,814	+0.17(+1.90%)
Jan 31, 2013	9.037	9.124	9.024	9.120	27,459	+0.09(+1.04%)
Jan 30, 2013	8.936	9.045	8.879	9.026	8,487	-0.00(-0.04%)
Jan 29, 2013	8.898	9.030	8.860	9.030	58,525	+0.17(+1.91%)
Jan 28, 2013	8.857	8.860	8.770	8.860	10,802	-0.01(-0.09%)
Jan 25, 2013	8.864	8.879	8.770	8.868	8,548	-0.05(-0.55%)
Jan 24, 2013	8.943	8.943	8.774	8.917	7,956	-0.03(-0.34%)
Jan 23, 2013	8.823	8.947	8.774	8.947	28,050	+0.15(+1.67%)
Jan 22, 2013	8.966	8.966	8.611	8.800	59,718	-0.17(-1.93%)
Jan 18, 2013	8.962	9.030	8.955	8.973	20,385	-0.04(-0.44%)
Jan 17, 2013	8.872	9.041	8.785	9.013	44,465	+0.10(+1.16%)
Jan 16, 2013	8.947	8.947	8.853	8.909	2,941	+0.01(+0.08%)
Jan 15, 2013	8.860	8.943	8.813	8.902	37,532	+0.06(+0.73%)
Jan 14, 2013	8.804	8.898	8.785	8.838	61,936	+0.05(+0.60%)
Jan 11, 2013	8.777	8.802	8.755	8.785	28,249	+0.07(+0.78%)
Jan 10, 2013	8.676	8.728	8.676	8.717	18,035	+0.01(+0.09%)
Jan 09, 2013	8.672	8.713	8.672	8.709	6,055	+0.03(+0.39%)
Jan 08, 2013	8.709	8.713	8.672	8.676	11,624	-0.03(-0.35%)
Jan 07, 2013	8.672	8.751	8.611	8.706	127,171	+0.03(+0.35%)
Jan 04, 2013	8.670	8.709	8.653	8.676	28,793	+0.01(+0.07%)
Jan 03, 2013	8.649	8.709	8.634	8.670	16,632	-0.01(-0.15%)
Jan 02, 2013	8.664	8.691	8.653	8.683	57,191	+0.03(+0.35%)
Dec 31, 2012	8.672	8.686	8.638	8.653	20,831	-0.02(-0.26%)
Dec 28, 2012	8.653	8.676	8.653	8.676	5,304	+0.02(+0.26%)
Dec 27, 2012	8.634	8.687	8.634	8.653	9,975	+0.02(+0.26%)
Dec 26, 2012	8.627	8.645	8.627	8.630	23,148	+0.01(+0.09%)
Dec 24, 2012	8.608	8.645	8.608	8.623	7,257	-0.00(-0.04%)
Dec 21, 2012	8.630	8.642	8.627	8.627	13,360	+0.00(+0.00%)
Dec 20, 2012	8.645	8.653	8.627	8.627	26,420	+0.00(+0.00%)
Dec 19, 2012	8.702	8.702	8.627	8.627	15,871	-0.02(-0.26%)
Dec 18, 2012	8.645	8.702	8.627	8.649	7,927	+0.02(+0.26%)
Dec 17, 2012	8.690	8.713	8.627	8.627	35,484	-0.05(-0.56%)
Dec 14, 2012	8.645	8.681	8.645	8.675	58,087	+0.01(+0.09%)
Dec 13, 2012	8.634	8.683	8.634	8.668	35,335	+0.00(+0.00%)
Dec 12, 2012	8.690	8.702	8.645	8.668	71,030	+0.01(+0.13%)
Dec 11, 2012	8.683	8.683	8.645	8.657	44,383	+0.00(+0.00%)
Dec 10, 2012	8.717	8.732	8.627	8.657	83,467	-0.02(-0.21%)
Dec 07, 2012	8.739	8.739	8.649	8.674	108,374	-0.06(-0.74%)
Dec 06, 2012	8.690	8.739	8.645	8.739	38,804	+0.05(+0.56%)
Dec 05, 2012	8.762	8.829	8.668	8.690	676,425	-0.11(-1.20%)

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