Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

First Business Finan (NQ: FBIZ )

34.33 -0.22 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2009 3.882 3.882 3.882 3.882 8,447 +0.00(+0.00%)
Jun 29, 2009 3.882 3.882 3.882 3.882 281 -0.02(-0.64%)
Jun 25, 2009 3.907 3.907 3.907 3.907 0 -0.04(-0.90%)
Jun 24, 2009 3.907 3.942 3.907 3.942 903 +0.07(+1.74%)
Jun 23, 2009 3.949 3.949 3.871 3.875 7,779 -0.07(-1.71%)
Jun 22, 2009 4.233 4.233 3.942 3.942 1,416 +0.02(+0.63%)
Jun 19, 2009 4.731 4.841 3.871 3.917 33,636 -1.04(-20.93%)
Jun 18, 2009 3.992 4.954 3.907 4.954 10,854 +0.99(+25.00%)
Jun 12, 2009 3.964 3.964 3.964 3.964 0 -0.04(-1.06%)
Jun 11, 2009 3.908 4.031 3.907 4.006 5,912 +0.06(+1.62%)
Jun 10, 2009 4.067 4.077 3.917 3.942 1,407 +0.00(+0.00%)
Jun 09, 2009 3.942 3.942 3.942 3.942 281 -0.07(-1.77%)
Jun 08, 2009 4.251 4.013 4.013 4.013 8,447 +0.11(+2.73%)
Jun 05, 2009 3.932 4.209 3.907 3.907 20,407 -0.01(-0.18%)
Jun 01, 2009 3.896 3.914 3.914 3.914 5,068 +0.01(+0.18%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.