Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

First Business Finan (NQ: FBIZ )

34.25 -0.25 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2009 4.688 4.688 3.818 3.907 9,573 -0.79(-16.82%)
May 27, 2009 4.486 4.763 4.315 4.697 19,819 +0.21(+4.63%)
May 26, 2009 3.885 4.489 3.768 4.489 7,109 +0.58(+14.91%)
May 20, 2009 3.914 3.907 3.907 3.907 0 +0.01(+0.14%)
May 19, 2009 3.901 3.901 3.901 3.901 915 -0.01(-0.14%)
May 15, 2009 3.729 3.907 3.907 3.907 2,252 -0.07(-1.79%)
May 12, 2009 4.354 3.978 3.978 3.978 10,699 -0.45(-10.26%)
May 11, 2009 3.896 4.432 3.736 4.432 7,219 +0.72(+19.43%)
May 07, 2009 3.711 3.711 3.711 3.711 0 -0.04(-0.95%)
May 05, 2009 3.747 3.747 3.747 3.747 0 +0.02(+0.48%)
May 04, 2009 3.718 3.729 3.711 3.729 2,252 -0.00(-0.00%)
May 01, 2009 4.411 4.411 3.729 3.729 6,476 -0.74(-16.47%)
Apr 30, 2009 3.747 4.475 3.729 4.464 8,165 +0.68(+18.03%)
Apr 29, 2009 3.782 3.782 3.782 3.782 281 +0.01(+0.19%)
Apr 28, 2009 3.775 3.775 3.775 3.775 281 -0.22(-5.51%)
Apr 27, 2009 4.166 4.166 3.995 3.995 2,151 -0.30(-7.02%)
Apr 23, 2009 4.297 4.297 4.297 4.297 0 +0.22(+5.49%)
Apr 19, 2009 4.074 4.074 4.074 0 +0.00(+0.00%)
Apr 17, 2009 4.134 4.134 4.074 4.074 1,649 +0.24(+6.20%)
Apr 16, 2009 3.836 3.836 3.836 3.836 9,854 -0.01(-0.37%)
Apr 14, 2009 3.942 3.850 3.850 3.850 34,351 -0.06(-1.45%)
Apr 13, 2009 3.907 3.907 3.907 3.907 281 +0.14(+3.77%)
Apr 03, 2009 3.765 3.765 3.765 3.765 0 -0.23(-5.78%)
Apr 02, 2009 3.942 3.995 3.942 3.995 5,631 +0.05(+1.35%)
Mar 31, 2009 3.907 3.942 3.942 3.942 23,088 +0.21(+5.71%)
Mar 30, 2009 3.992 3.995 3.729 3.729 1,900 -0.20(-4.98%)
Mar 26, 2009 3.907 3.924 3.729 3.924 6,757 -0.07(-1.69%)
Mar 20, 2009 3.992 3.992 3.992 3.992 0 +0.09(+2.18%)
Mar 19, 2009 3.988 3.988 3.889 3.907 1,126 +0.00(+0.00%)
Mar 18, 2009 3.907 3.907 3.907 3.907 422 -0.30(-7.06%)
Mar 06, 2009 4.205 4.203 4.203 4.203 563 -0.17(-3.78%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.