Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

First US Bancshares Inc (NQ: FUSB )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 8.414 8.537 8.414 8.414 2,935 +0.20(+2.41%)
Oct 30, 2023 8.216 8.216 8.216 8.216 1,098 +0.03(+0.36%)
Oct 27, 2023 8.572 8.632 8.186 8.186 2,098 -0.21(-2.48%)
Oct 26, 2023 8.503 8.661 8.226 8.394 27,254 +0.43(+5.34%)
Oct 25, 2023 7.968 7.968 7.968 7.968 8,614 -0.18(-2.25%)
Oct 24, 2023 7.870 8.152 7.870 8.152 1,376 +0.14(+1.79%)
Oct 23, 2023 7.998 8.008 7.998 8.008 3,570 -0.01(-0.10%)
Oct 20, 2023 8.018 8.065 7.968 8.016 17,532 +0.05(+0.60%)
Oct 19, 2023 8.097 8.097 7.968 7.968 15,682 -0.25(-3.01%)
Oct 18, 2023 8.137 8.394 8.137 8.216 2,200 +0.18(+2.22%)
Oct 17, 2023 8.176 8.196 8.028 8.038 10,026 -0.03(-0.37%)
Oct 16, 2023 8.226 8.226 8.028 8.067 3,830 -0.20(-2.40%)
Oct 13, 2023 8.275 8.275 8.265 8.265 427 -0.00(-0.06%)
Oct 12, 2023 8.097 8.270 8.097 8.270 1,601 +0.22(+2.77%)
Oct 11, 2023 8.196 8.270 8.048 8.048 1,235 -0.21(-2.52%)
Oct 10, 2023 8.414 8.447 7.978 8.255 5,383 -0.24(-2.80%)
Oct 09, 2023 8.642 8.642 8.473 8.493 513 +0.07(+0.82%)
Oct 06, 2023 8.414 8.651 8.414 8.424 559 +0.01(+0.12%)
Oct 05, 2023 8.414 8.538 8.414 8.414 1,694 +0.00(+0.00%)
Oct 04, 2023 8.434 8.463 8.414 8.414 3,081 -0.05(-0.58%)
Oct 03, 2023 8.543 8.543 8.463 8.463 1,391 -0.19(-2.17%)
Oct 02, 2023 8.493 8.651 8.493 8.651 3,874 +0.19(+2.22%)
Sep 29, 2023 8.430 8.463 8.414 8.463 1,262 +0.03(+0.35%)
Sep 28, 2023 8.592 8.592 8.424 8.434 44,264 -0.03(-0.35%)
Sep 27, 2023 8.463 8.463 8.463 8.463 1,637 +0.00(+0.00%)
Sep 25, 2023 8.463 163 -0.22(-2.51%)
Sep 22, 2023 8.463 8.681 8.463 8.681 722 +0.22(+2.57%)
Sep 21, 2023 8.463 8.463 8.463 8.463 499 +0.00(+0.00%)
Sep 20, 2023 8.463 8.463 8.463 8.463 362 +0.10(+1.18%)
Sep 19, 2023 8.612 8.657 8.364 8.364 8,044 -0.20(-2.31%)
Sep 18, 2023 8.562 8.562 8.562 8.562 970 +0.00(+0.00%)
Sep 15, 2023 8.632 8.632 8.562 8.562 2,632 -0.06(-0.74%)
Sep 14, 2023 8.572 8.626 8.572 8.626 430 +0.05(+0.63%)
Sep 13, 2023 8.562 8.661 8.562 8.572 2,255 +0.01(+0.12%)
Sep 12, 2023 8.632 8.642 8.562 8.562 7,519 -0.07(-0.80%)
Sep 11, 2023 8.632 8.632 8.622 8.632 526 +0.00(+0.00%)
Sep 08, 2023 8.632 8.632 8.632 8.632 891 +0.05(+0.58%)
Sep 06, 2023 8.582 113 +0.00(+0.00%)
Sep 05, 2023 8.582 8.582 8.582 8.582 869 +0.00(+0.00%)
Sep 01, 2023 8.582 8.641 8.582 8.582 2,347 +0.00(+0.00%)
Aug 31, 2023 8.582 8.582 8.582 8.582 1,541 +0.00(+0.00%)
Aug 30, 2023 8.582 8.582 8.582 8.582 2,010 +0.00(+0.00%)
Aug 28, 2023 8.582 11 -0.09(-1.02%)
Aug 24, 2023 8.671 45 -0.04(-0.45%)
Aug 23, 2023 8.651 8.818 8.562 8.710 4,198 -0.02(-0.23%)
Aug 21, 2023 8.730 65 +0.01(+0.11%)
Aug 18, 2023 8.612 8.759 8.612 8.720 4,447 +0.12(+1.34%)
Aug 17, 2023 8.605 8.605 8.605 8.605 310 -0.01(-0.08%)
Aug 16, 2023 8.612 8.612 8.612 8.612 283 +0.05(+0.57%)
Aug 15, 2023 8.603 8.603 8.562 8.562 4,159 -0.10(-1.14%)
Aug 14, 2023 8.661 8.759 8.661 8.661 582 +0.08(+0.92%)
Aug 10, 2023 8.582 29 +0.13(+1.48%)
Aug 09, 2023 8.457 8.457 8.457 8.457 1,085 -0.16(-1.80%)
Aug 08, 2023 8.622 8.622 8.612 8.612 764 +0.00(+0.00%)
Aug 07, 2023 8.513 8.612 8.513 8.612 1,033 +0.05(+0.57%)
Aug 04, 2023 8.562 8.562 8.562 8.562 348 -0.02(-0.23%)
Aug 03, 2023 8.582 8.582 8.582 8.582 229 -0.06(-0.68%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.