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 Sound Bank [Seattle Wa] (OP: FSWA )

6.700 UNCHANGED
Last Price Updated: 11:25 AM EDT, May 17, 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 (%)
Apr 26, 2013 0.1600 0.1600 0.1600 0 -0.09(-36.00%)
Apr 25, 2013 0.2000 0.2500 0.2000 0.2500 13,046 +0.01(+4.17%)
Apr 24, 2013 0.2400 0.2400 0.2400 0.2400 4,999 +0.08(+50.00%)
Apr 23, 2013 0.1700 0.1700 0.1600 0.1600 20,000 -0.01(-5.88%)
Apr 22, 2013 0.1700 0.1700 0.1700 0.1700 9,545 -0.01(-5.56%)
Apr 19, 2013 0.2000 0.2000 0.1800 0.1800 30,400 -0.03(-14.29%)
Apr 18, 2013 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-8.70%)
Apr 17, 2013 0.1700 0.2400 0.1700 0.2300 29,400 +0.06(+35.29%)
Apr 16, 2013 0.1700 0.1800 0.1700 0.1700 21,500 +0.00(+0.00%)
Apr 15, 2013 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Apr 12, 2013 0.1700 0.1700 0.1700 0.1700 50,700 -0.02(-10.53%)
Apr 10, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 09, 2013 0.1800 0.1900 0.1700 0.1900 102,600 -0.01(-5.00%)
Apr 08, 2013 0.2500 0.2500 0.2000 0.2000 6,000 +0.02(+11.11%)
Apr 05, 2013 0.1800 0.1800 0.1800 0.1800 5,000 -0.07(-28.00%)
Apr 04, 2013 0.2500 0.2500 0.2500 0.2500 50,500 +0.00(+0.00%)
Apr 03, 2013 0.2600 0.2600 0.2500 0.2500 12,500 +0.00(+0.00%)
Apr 02, 2013 0.4500 0.4500 0.2500 0.2500 20,480 -0.20(-44.44%)
Apr 01, 2013 0.1700 0.4500 0.1500 0.4500 19,750 +0.30(+200.00%)
Mar 28, 2013 0.1300 0.1500 0.1300 0.1500 5,400 +0.02(+20.00%)
Mar 27, 2013 0.1250 0.1250 0.1250 0.1250 400 +0.00(+3.31%)
Mar 25, 2013 0.1210 0.1210 0.1210 0 -0.03(-19.33%)
Mar 21, 2013 0.1500 0.1500 0.1500 0 +0.03(+24.90%)
Mar 20, 2013 0.1201 0.1201 0.1201 0.1201 1,000 -0.03(-19.93%)
Mar 19, 2013 0.1500 0.1500 0.1500 0.1500 1,350 +0.00(+0.00%)
Mar 18, 2013 0.1500 0.1500 0.1200 0.1500 11,378 +0.00(+0.00%)
Mar 15, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.03(+25.00%)
Mar 11, 2013 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 08, 2013 0.1150 0.1150 0.1150 0.1150 100 -0.00(-4.17%)
Mar 07, 2013 0.1200 0.1200 0.1200 0.1200 400 +0.02(+17.07%)
Mar 06, 2013 0.1025 0.1025 0.1025 0.1025 375 +0.00(+0.49%)
Mar 05, 2013 0.1020 0.1020 0.1020 0.1020 110 -0.01(-7.36%)
Mar 01, 2013 0.1101 0.1101 0.1101 0 +0.00(+0.09%)
Feb 28, 2013 0.1150 0.1200 0.1100 0.1100 14,500 -0.01(-8.33%)
Feb 27, 2013 0.1200 0.1220 0.1200 0.1200 19,466 -0.01(-7.69%)
Feb 26, 2013 0.1250 0.1300 0.1250 0.1300 26,500 +0.00(+0.00%)
Feb 25, 2013 0.1250 0.1400 0.1220 0.1300 45,407 +0.00(+0.00%)
Feb 22, 2013 0.1450 0.1470 0.1300 0.1300 62,500 -0.01(-10.34%)
Feb 21, 2013 0.1300 0.1450 0.1100 0.1450 65,339 +0.01(+11.54%)
Feb 20, 2013 0.1350 0.1350 0.1300 0.1300 15,000 -0.01(-7.08%)
Feb 19, 2013 0.1300 0.1399 0.1300 0.1399 10,650 +0.02(+16.58%)
Feb 15, 2013 0.1200 0.1200 0.1200 0.1200 4,900 -0.03(-20.00%)
Feb 14, 2013 0.1500 0.1500 0.1500 0.1500 15,940 +0.02(+15.38%)
Feb 12, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 11, 2013 0.1490 0.1490 0.1200 0.1200 19,233 -0.03(-19.46%)
Feb 08, 2013 0.1500 0.1500 0.1120 0.1490 28,460 +0.05(+49.00%)
Feb 06, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 30, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 29, 2013 0.1000 0.1000 0.1000 0.1000 20,000 -0.10(-50.00%)
Jan 22, 2013 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jan 18, 2013 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jan 17, 2013 0.1450 0.1700 0.1450 0.1700 10,000 +0.06(+54.55%)
Jan 16, 2013 0.1100 0.1100 0.1100 0.1100 3,275 +0.01(+10.00%)
Jan 12, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 11, 2013 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Jan 10, 2013 0.1000 0.1000 0.0900 0.0900 49,900 -0.01(-10.00%)
Jan 09, 2013 0.1000 0.1000 0.1000 0.1000 5,000 -0.03(-23.08%)
Jan 08, 2013 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-13.33%)
Jan 07, 2013 0.1100 0.1500 0.1100 0.1500 7,310 +0.05(+50.00%)
Jan 03, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.07(-41.18%)
Jan 02, 2013 0.1700 0.1700 0.1700 0.1700 294 +0.11(+183.33%)
Dec 27, 2012 0.0600 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Dec 26, 2012 0.0500 0.1000 0.0500 0.1000 16,358 -0.05(-33.33%)
Dec 24, 2012 0.1400 0.1500 0.1400 0.1500 10,000 +0.03(+25.00%)
Dec 21, 2012 0.1300 0.1300 0.1200 0.1200 15,000 -0.02(-14.29%)
Dec 20, 2012 0.1100 0.1400 0.1100 0.1400 36,766 +0.02(+15.70%)
Dec 18, 2012 0.1210 0.1210 0.1210 0 -0.01(-6.92%)
Dec 14, 2012 0.1300 0.1300 0.1300 0 -0.07(-35.00%)
Dec 13, 2012 0.1600 0.2000 0.1600 0.2000 30,000 +0.05(+33.33%)
Dec 12, 2012 0.2100 0.2100 0.1500 0.1500 35,000 -0.06(-28.57%)
Dec 11, 2012 0.2500 0.2500 0.2100 0.2100 13,000 -0.04(-16.00%)
Dec 07, 2012 0.2500 0.2500 0.2500 0 +0.13(+106.61%)
Dec 05, 2012 0.1210 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Dec 03, 2012 0.1210 0.1210 0.1210 0 +0.01(+10.00%)
Nov 30, 2012 0.1100 0.1100 0.1100 0.1100 1,200 -0.01(-12.00%)
Nov 29, 2012 0.1250 0.1250 0.1250 0.1250 1,102 +0.01(+13.64%)
Nov 28, 2012 0.1100 0.1100 0.1100 0.1100 100 -0.01(-8.33%)
Nov 21, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 06, 2012 0.1200 0.1200 0.1200 0 -0.04(-25.00%)
Nov 01, 2012 0.1600 0.1600 0.1600 0.1600 0 -0.09(-36.00%)
Oct 31, 2012 0.2500 0.2500 0.2500 0.2500 100 +0.10(+66.67%)
Oct 22, 2012 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Oct 08, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Oct 03, 2012 0.0750 0.0750 0.0750 0.0750 2,893 -0.03(-25.00%)
Oct 01, 2012 0.1000 0.1000 0.1000 0.1000 0 -0.06(-37.50%)
Sep 28, 2012 0.1600 0.1600 0.1600 0.1600 100 +0.10(+166.67%)
Sep 13, 2012 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Sep 12, 2012 0.0580 0.0580 0.0580 0.0580 100 +0.01(+16.00%)
Sep 10, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2012 0.0500 0.0500 0.0500 0 -0.08(-61.54%)
Aug 31, 2012 0.1300 0.1300 0.1300 0.1300 100 +0.10(+271.43%)
Aug 29, 2012 0.0350 0.0350 0.0350 0 +0.01(+34.10%)
Aug 15, 2012 0.0261 0.0261 0.0261 0 -0.13(-83.69%)
Aug 14, 2012 0.1600 0.1600 0.1600 0.1600 1,000 +0.14(+540.00%)
Aug 13, 2012 0.0250 0.0250 0.0250 0.0250 115 -0.03(-58.33%)
Aug 11, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 10, 2012 0.0600 0.0600 0.0600 0.0600 5,000 -0.10(-62.50%)
Aug 08, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 31, 2012 0.1600 0.1600 0.1600 0 +0.14(+540.00%)
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.