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 (%)
Dec 31, 2018 7.664 7.664 7.303 7.350 7,355 +0.11(+1.53%)
Dec 28, 2018 7.433 7.673 7.239 7.239 10,924 -0.16(-2.13%)
Dec 27, 2018 7.396 7.830 7.396 7.396 33,768 +0.00(+0.00%)
Dec 26, 2018 8.044 8.044 7.294 7.396 12,396 +0.02(+0.25%)
Dec 24, 2018 7.442 7.784 7.229 7.377 7,247 -0.25(-3.27%)
Dec 21, 2018 7.377 7.627 7.248 7.627 28,340 +0.25(+3.38%)
Dec 20, 2018 7.193 7.377 7.035 7.377 23,543 +0.01(+0.13%)
Dec 19, 2018 7.396 7.396 7.026 7.368 28,747 -0.15(-1.97%)
Dec 18, 2018 7.581 7.636 7.132 7.516 8,517 -0.13(-1.69%)
Dec 17, 2018 7.470 7.803 7.396 7.646 5,750 +0.20(+2.73%)
Dec 14, 2018 7.276 7.793 7.276 7.442 1,730 +0.03(+0.37%)
Dec 13, 2018 7.701 8.154 7.396 7.414 7,848 -0.14(-1.84%)
Dec 12, 2018 7.359 7.553 7.119 7.553 6,086 +0.34(+4.74%)
Dec 11, 2018 7.904 7.914 7.211 7.211 5,778 -0.55(-7.14%)
Dec 10, 2018 8.145 8.293 7.766 7.766 11,963 -0.54(-6.51%)
Dec 07, 2018 7.922 8.307 7.922 8.307 5,516 +0.45(+5.71%)
Dec 06, 2018 7.803 8.274 7.387 7.858 16,387 -0.25(-3.08%)
Dec 04, 2018 8.071 8.117 8.071 8.108 1,517 +0.04(+0.46%)
Dec 03, 2018 8.111 8.111 8.071 8.071 735 -0.05(-0.57%)
Nov 30, 2018 8.117 8.209 8.117 8.117 6,504 +0.00(+0.00%)
Nov 29, 2018 8.117 8.209 8.117 8.117 3,118 +0.03(+0.34%)
Nov 28, 2018 8.089 8.292 8.089 8.089 3,505 -0.21(-2.56%)
Nov 27, 2018 8.255 8.301 8.089 8.301 11,266 +0.14(+1.69%)
Nov 26, 2018 8.163 8.163 8.163 36 +0.00(+0.00%)
Nov 23, 2018 8.099 8.163 8.099 8.163 4,119 +0.04(+0.45%)
Nov 21, 2018 8.126 8.126 8.126 0 +0.04(+0.46%)
Nov 20, 2018 8.163 8.182 8.089 8.089 3,851 -0.08(-1.02%)
Nov 19, 2018 8.375 8.375 8.163 8.172 1,087 -0.22(-2.64%)
Nov 16, 2018 8.523 8.615 8.394 8.394 4,011 -0.02(-0.22%)
Nov 15, 2018 8.385 8.412 8.385 8.412 434 +0.28(+3.39%)
Nov 14, 2018 8.135 8.136 8.135 8.136 560 -0.48(-5.56%)
Nov 13, 2018 8.338 8.615 8.255 8.615 6,922 +0.00(+0.00%)
Nov 12, 2018 8.486 8.624 8.486 8.615 2,938 +0.35(+4.24%)
Nov 09, 2018 8.268 8.268 8.265 199 -0.00(-0.04%)
Nov 08, 2018 8.578 8.578 8.265 8.268 2,253 -0.13(-1.50%)
Nov 07, 2018 8.394 8.394 8.394 8.394 1,034 +0.07(+0.89%)
Nov 05, 2018 8.320 8.320 8.320 0 +0.06(+0.67%)
Nov 02, 2018 8.301 8.477 8.265 8.265 1,300 +0.01(+0.06%)
Nov 01, 2018 8.126 8.259 8.126 8.259 7,129 +0.07(+0.83%)
Oct 31, 2018 8.117 8.255 8.117 8.192 2,632 +0.00(+0.01%)
Oct 30, 2018 8.246 8.624 8.191 8.191 2,406 -0.16(-1.96%)
Oct 29, 2018 8.643 8.670 8.163 8.354 13,652 +0.15(+1.77%)
Oct 26, 2018 8.255 8.467 8.209 8.209 3,360 -0.09(-1.11%)
Oct 25, 2018 8.790 8.790 8.071 8.301 12,829 -0.55(-6.25%)
Oct 24, 2018 8.947 9.205 8.790 8.855 1,844 -0.10(-1.13%)
Oct 23, 2018 9.085 9.187 8.818 8.956 1,988 -0.15(-1.61%)
Oct 22, 2018 9.436 9.436 9.103 9.103 1,929 -0.13(-1.41%)
Oct 19, 2018 9.454 9.473 9.224 9.233 4,011 -0.36(-3.75%)
Oct 18, 2018 9.556 9.620 9.519 9.593 3,372 -0.13(-1.33%)
Oct 17, 2018 9.722 9.722 9.722 217 +0.00(+0.00%)
Oct 16, 2018 9.685 9.722 9.418 9.722 2,637 +0.21(+2.25%)
Oct 15, 2018 9.491 9.508 9.464 9.508 3,119 -0.01(-0.12%)
Oct 12, 2018 9.537 9.537 9.454 9.519 3,902 +0.10(+1.08%)
Oct 11, 2018 9.722 9.751 9.418 9.418 11,444 -0.31(-3.22%)
Oct 10, 2018 9.630 9.870 9.630 9.731 3,521 +0.28(+2.93%)
Oct 09, 2018 9.685 9.943 9.454 9.454 3,078 -0.26(-2.66%)
Oct 08, 2018 9.713 9.950 9.685 9.713 5,909 -0.02(-0.19%)
Oct 05, 2018 9.823 9.870 9.731 9.731 1,951 -0.09(-0.95%)
Oct 04, 2018 9.823 9.825 9.823 9.825 1,469 -0.05(-0.54%)
Oct 03, 2018 9.878 9.878 9.878 9.878 291 -0.07(-0.75%)
Oct 02, 2018 9.962 9.962 9.823 9.953 1,661 -0.06(-0.59%)
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.