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 )

10.44 -0.04 (-0.38%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 7.334 7.432 7.208 7.276 3,805 +0.18(+2.61%)
Mar 30, 2023 7.101 7.403 7.072 7.091 3,124 -0.02(-0.27%)
Mar 29, 2023 7.004 7.159 7.004 7.111 1,386 +0.20(+2.96%)
Mar 28, 2023 6.848 7.043 6.829 6.906 6,588 +0.06(+0.85%)
Mar 27, 2023 6.673 7.072 6.673 6.848 3,408 +0.49(+7.65%)
Mar 24, 2023 6.585 6.848 6.216 6.362 8,252 -0.37(-5.49%)
Mar 23, 2023 7.480 7.480 6.731 6.731 5,773 -0.36(-5.08%)
Mar 22, 2023 7.441 7.772 7.052 7.091 28,700 -0.36(-4.83%)
Mar 21, 2023 7.782 7.864 7.403 7.451 4,555 -0.18(-2.42%)
Mar 20, 2023 7.296 7.782 7.247 7.636 11,299 +0.66(+9.48%)
Mar 17, 2023 7.782 7.782 6.975 6.975 10,744 -0.84(-10.71%)
Mar 16, 2023 8.171 8.171 7.597 7.811 7,642 -0.18(-2.19%)
Mar 15, 2023 9.144 9.144 7.913 7.986 19,231 -0.96(-10.76%)
Mar 14, 2023 9.192 9.504 8.949 8.949 9,922 -0.42(-4.47%)
Mar 13, 2023 9.436 9.436 8.959 9.367 29,173 -0.16(-1.73%)
Mar 10, 2023 9.436 9.533 9.416 9.532 3,960 +0.10(+1.02%)
Mar 09, 2023 9.484 9.484 9.436 9.436 995 +0.00(+0.00%)
Mar 07, 2023 9.436 489 +0.00(+0.00%)
Mar 06, 2023 9.436 9.436 9.436 9.436 2,949 -0.15(-1.52%)
Mar 03, 2023 9.436 9.581 9.436 9.581 5,553 +0.15(+1.64%)
Mar 02, 2023 9.436 9.552 9.426 9.426 2,061 -0.01(-0.10%)
Mar 01, 2023 9.484 9.581 9.436 9.436 2,436 -0.19(-2.01%)
Feb 28, 2023 9.436 9.629 9.436 9.629 2,669 +0.17(+1.84%)
Feb 24, 2023 9.455 81 +0.02(+0.21%)
Feb 23, 2023 9.455 9.455 9.436 9.436 660 -0.06(-0.61%)
Feb 22, 2023 9.629 9.668 9.426 9.494 12,440 -0.17(-1.75%)
Feb 21, 2023 9.677 9.678 9.436 9.663 4,359 +0.21(+2.20%)
Feb 17, 2023 9.436 9.455 9.436 9.455 2,923 +0.02(+0.21%)
Feb 16, 2023 9.440 9.440 9.426 9.436 4,625 -0.02(-0.20%)
Feb 15, 2023 9.436 9.678 9.436 9.455 1,472 -0.22(-2.30%)
Feb 14, 2023 9.513 9.678 9.513 9.678 549 +0.03(+0.30%)
Feb 13, 2023 9.494 9.678 9.436 9.648 3,233 +0.12(+1.22%)
Feb 10, 2023 9.678 9.678 9.253 9.532 9,384 -0.01(-0.10%)
Feb 09, 2023 9.629 9.678 9.058 9.542 22,223 +0.24(+2.60%)
Feb 08, 2023 8.952 9.300 8.952 9.300 7,581 -0.15(-1.54%)
Feb 06, 2023 9.445 914 +0.04(+0.41%)
Feb 03, 2023 9.184 9.407 9.184 9.407 2,088 +0.41(+4.58%)
Feb 02, 2023 8.923 8.995 8.923 8.995 1,854 +0.07(+0.81%)
Feb 01, 2023 9.348 9.348 8.923 8.923 4,815 -0.03(-0.32%)
Jan 30, 2023 8.952 203 -0.02(-0.22%)
Jan 27, 2023 8.903 9.000 8.903 8.971 799 +0.13(+1.48%)
Jan 26, 2023 8.807 8.840 8.807 8.840 602 +0.21(+2.41%)
Jan 25, 2023 8.419 9.077 8.419 8.632 5,664 +0.30(+3.60%)
Jan 24, 2023 8.836 8.836 8.332 8.332 3,538 -0.14(-1.60%)
Jan 23, 2023 8.400 8.468 8.400 8.468 2,886 +0.07(+0.81%)
Jan 20, 2023 8.555 8.555 8.400 8.400 1,446 -0.26(-3.02%)
Jan 19, 2023 8.671 8.681 8.521 8.661 421 +0.07(+0.79%)
Jan 18, 2023 8.652 8.777 8.497 8.594 814 -0.03(-0.34%)
Jan 17, 2023 8.516 8.661 8.516 8.623 5,786 +0.03(+0.39%)
Jan 13, 2023 8.516 8.657 8.516 8.589 736 -0.03(-0.39%)
Jan 12, 2023 8.497 8.623 8.497 8.623 796 +0.15(+1.83%)
Jan 11, 2023 8.468 8.468 8.468 8.468 584 +0.05(+0.57%)
Jan 10, 2023 8.468 8.468 8.371 8.419 6,930 -0.11(-1.25%)
Jan 09, 2023 8.555 8.555 8.526 8.526 433 -0.09(-1.01%)
Jan 06, 2023 8.642 8.642 8.613 8.613 540 +0.00(+0.00%)
Jan 05, 2023 8.468 8.613 8.468 8.613 2,746 +0.10(+1.19%)
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.