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 )

34.02 -0.34 (-0.99%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 13, 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 (%)
Aug 27, 2010 3.350 3.350 3.350 3.350 5,552 -0.00(-0.11%)
Aug 26, 2010 3.353 3.353 3.353 3.353 277 -0.06(-1.79%)
Aug 25, 2010 3.242 3.414 3.242 3.414 3,534 -0.08(-2.27%)
Aug 23, 2010 3.422 3.494 3.494 3.494 2,221 +0.18(+5.55%)
Aug 20, 2010 3.400 3.400 3.310 3.310 2,346 -0.08(-2.23%)
Aug 19, 2010 3.386 3.386 3.386 3.386 1,263 -0.04(-1.05%)
Aug 18, 2010 3.422 3.422 3.422 3.422 1,110 +0.12(+3.48%)
Aug 06, 2010 3.242 3.306 3.306 3.306 1,110 -0.02(-0.54%)
Aug 05, 2010 3.267 3.324 3.256 3.324 1,388 +0.12(+3.59%)
Aug 02, 2010 3.209 3.209 3.209 3.209 2,776 -0.28(-8.14%)
Jul 27, 2010 3.494 3.494 3.494 3.494 0 +0.00(+0.00%)
Jul 23, 2010 3.494 3.494 3.494 3.494 1,665 +0.22(+6.59%)
Jul 16, 2010 3.278 3.278 3.278 3.278 555 +0.05(+1.68%)
Jul 14, 2010 3.224 3.224 3.224 3.224 0 -0.27(-7.73%)
Jun 30, 2010 3.494 3.494 3.494 3.494 0 +0.00(+0.00%)
Jun 29, 2010 3.396 3.494 3.396 3.494 6,202 -0.12(-3.29%)
Jun 11, 2010 3.609 3.613 3.613 3.613 4,473 +0.10(+2.96%)
Jun 10, 2010 3.745 3.745 3.487 3.509 1,107 -0.18(-4.85%)
Jun 09, 2010 3.709 3.709 3.688 3.688 559 +0.11(+3.10%)
Jun 08, 2010 3.577 3.577 3.577 3.577 279 -0.00(-0.00%)
Jun 03, 2010 3.577 3.577 3.577 3.577 13,419 -0.09(-2.44%)
Jun 02, 2010 3.666 3.666 3.655 3.666 2,655 +0.09(+2.41%)
May 28, 2010 3.827 3.580 3.580 3.580 3,354 -0.25(-6.46%)
May 27, 2010 3.934 4.024 3.756 3.827 22,041 -0.11(-2.73%)
May 26, 2010 3.934 3.934 3.934 3.934 559 +0.18(+4.76%)
May 18, 2010 3.731 3.756 3.756 3.756 21,807 +0.29(+8.25%)
May 17, 2010 3.470 3.470 3.468 3.470 3,338 -0.28(-7.53%)
May 12, 2010 3.752 3.752 3.752 3.752 0 +0.28(+8.14%)
May 07, 2010 3.470 3.470 3.470 3.470 0 -0.15(-4.06%)
May 05, 2010 3.616 3.616 3.616 3.616 0 +0.04(+1.10%)
May 03, 2010 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
Apr 30, 2010 3.684 3.684 3.577 3.577 6,150 -0.06(-1.67%)
Apr 29, 2010 3.738 3.756 3.577 3.638 9,740 -0.11(-3.05%)
Apr 27, 2010 3.752 3.752 3.752 3.752 0 +0.14(+3.86%)
Apr 26, 2010 3.613 3.613 3.613 3.613 279 +0.04(+1.00%)
Apr 21, 2010 3.577 3.577 3.577 3.577 0 +0.04(+1.01%)
Apr 20, 2010 3.541 3.541 3.541 3.541 279 +0.00(+0.00%)
Apr 19, 2010 3.541 3.541 3.541 3.541 279 +0.00(+0.00%)
Apr 16, 2010 3.541 3.541 3.541 3.541 1,691 +0.03(+0.92%)
Apr 14, 2010 3.509 3.509 3.509 3.509 0 +0.04(+1.13%)
Apr 12, 2010 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 09, 2010 3.470 3.470 3.470 3.470 6,061 +0.00(+0.00%)
Apr 06, 2010 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 05, 2010 3.427 3.470 3.398 3.470 4,733 -0.00(-0.02%)
Mar 31, 2010 3.641 3.470 3.470 3.470 17,333 +0.02(+0.54%)
Mar 30, 2010 3.523 3.523 3.452 3.452 1,957 -0.07(-1.95%)
Mar 29, 2010 3.417 3.552 3.378 3.520 6,194 -0.10(-2.63%)
Mar 26, 2010 3.409 3.615 3.409 3.615 20,357 +0.21(+6.04%)
Mar 25, 2010 3.417 3.434 3.409 3.409 6,036 -0.11(-3.03%)
Mar 24, 2010 3.516 3.516 3.516 3.516 633 +0.00(+0.00%)
Mar 23, 2010 3.516 3.516 3.516 3.516 281 +0.00(+0.00%)
Mar 19, 2010 3.516 3.516 3.516 3.516 0 +0.11(+3.13%)
Mar 18, 2010 3.484 3.601 3.409 3.409 17,488 -0.05(-1.54%)
Mar 17, 2010 3.463 3.463 3.463 3.463 281 -0.04(-1.22%)
Mar 12, 2010 3.534 3.505 3.505 3.505 20,272 +0.08(+2.28%)
Mar 09, 2010 3.427 3.427 3.427 3.427 0 +0.00(+0.00%)
Feb 23, 2010 3.427 3.427 3.427 3.427 0 -0.09(-2.43%)
Feb 17, 2010 3.527 3.512 3.512 3.512 12,952 +0.00(+0.00%)
Feb 16, 2010 3.552 3.644 3.512 3.512 5,631 -0.16(-4.44%)
Feb 11, 2010 3.658 3.676 3.676 3.676 6,194 +0.04(+0.98%)
Feb 09, 2010 3.605 3.640 3.640 3.640 9,573 +0.16(+4.59%)
Feb 05, 2010 3.481 3.481 3.481 3.481 1,126 -0.12(-3.45%)
Feb 04, 2010 3.605 3.605 3.605 3.605 5,620 +0.00(+0.00%)
Feb 03, 2010 3.605 3.605 3.605 3.605 5,606 +0.00(+0.00%)
Feb 02, 2010 3.605 3.605 3.605 3.605 5,667 +0.00(+0.00%)
Feb 01, 2010 3.605 3.605 3.605 3.605 5,912 +0.00(+0.00%)
Jan 29, 2010 3.605 3.605 3.605 3.605 5,606 +0.00(+0.00%)
Jan 25, 2010 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Jan 21, 2010 3.598 3.605 3.605 3.605 13,515 +0.00(+0.00%)
Jan 14, 2010 3.552 3.605 3.605 3.605 17,457 +0.05(+1.50%)
Jan 08, 2010 3.552 3.552 3.552 3.552 0 +0.07(+2.04%)
Jan 07, 2010 3.481 3.481 3.481 3.481 292 +0.05(+1.55%)
Jan 06, 2010 3.552 3.552 3.413 3.427 2,576 +0.02(+0.52%)
Jan 05, 2010 3.417 3.417 3.409 3.409 2,534 -0.04(-1.03%)
Jan 04, 2010 3.413 3.445 3.409 3.445 9,812 +0.03(+0.83%)
Dec 29, 2009 3.406 3.417 3.417 3.417 2,252 -0.01(-0.31%)
Dec 28, 2009 3.427 3.456 3.427 3.427 6,757 +0.02(+0.52%)
Dec 24, 2009 3.409 3.409 3.409 3.409 354 -0.00(-0.02%)
Dec 23, 2009 3.409 3.410 3.406 3.410 7,011 +0.11(+3.21%)
Dec 22, 2009 3.289 3.304 3.289 3.304 1,267 -0.07(-2.07%)
Dec 18, 2009 3.374 3.374 3.374 3.374 0 +0.09(+2.70%)
Dec 16, 2009 3.292 3.285 3.285 3.285 3,941 -0.09(-2.63%)
Dec 15, 2009 3.374 3.374 3.338 3.374 8,064 -0.00(-0.00%)
Dec 11, 2009 3.374 3.374 3.374 3.374 0 +0.07(+2.15%)
Dec 09, 2009 3.303 3.303 3.303 3.303 0 +0.07(+2.20%)
Dec 07, 2009 3.232 3.232 3.232 3.232 0 -0.14(-4.21%)
Dec 04, 2009 3.374 3.374 3.374 3.374 678 +0.00(+0.00%)
Dec 02, 2009 3.385 3.374 3.374 3.374 15,767 -0.25(-6.86%)
Nov 30, 2009 3.623 3.623 3.623 3.623 2,815 +0.11(+3.03%)
Nov 18, 2009 3.516 3.516 3.516 3.516 59,129 -0.11(-2.94%)
Nov 13, 2009 3.374 3.623 3.623 3.623 6,194 -0.01(-0.39%)
Nov 05, 2009 3.637 3.637 3.637 3.637 0 -0.00(-0.10%)
Nov 02, 2009 3.640 3.640 3.640 3.640 0 +0.09(+2.60%)
Oct 26, 2009 3.548 3.548 3.548 3.548 0 +0.30(+9.18%)
Oct 23, 2009 3.250 3.250 3.250 3.250 777 +0.01(+0.44%)
Oct 22, 2009 3.235 3.235 3.235 3.235 1,126 -0.47(-12.57%)
Sep 30, 2009 3.481 3.701 3.701 3.701 21,962 +0.23(+6.72%)
Sep 28, 2009 3.701 3.468 3.468 3.468 2,815 -0.23(-6.30%)
Sep 25, 2009 3.701 3.907 3.665 3.701 6,476 +0.32(+9.57%)
Sep 24, 2009 3.385 3.385 3.378 3.378 2,083 -0.28(-7.67%)
Sep 23, 2009 3.338 3.658 3.338 3.658 18,403 +0.33(+9.81%)
Sep 22, 2009 3.365 3.367 3.029 3.331 6,560 -0.18(-5.25%)
Sep 18, 2009 3.512 3.516 3.516 3.516 2,815 -0.01(-0.30%)
Sep 16, 2009 3.527 3.527 3.527 3.527 563 +0.24(+7.35%)
Sep 15, 2009 3.285 3.285 3.285 3.285 1,126 -0.05(-1.39%)
Sep 14, 2009 3.296 3.331 3.296 3.331 563 +0.04(+1.30%)
Sep 11, 2009 3.538 3.538 3.285 3.289 41,964 -0.26(-7.40%)
Sep 10, 2009 3.424 3.552 3.424 3.552 1,407 +0.30(+9.29%)
Sep 09, 2009 3.196 3.438 3.193 3.250 34,635 -0.02(-0.54%)
Sep 03, 2009 3.452 3.267 3.267 3.267 88,975 +0.07(+2.22%)
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.