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 30, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 29, 2014 0.1100 0.1150 0.1100 0.1100 20,000 +0.00(+0.00%)
Apr 28, 2014 0.1100 0.1100 0.1100 0.1100 9,528 +0.01(+4.76%)
Apr 24, 2014 0.1050 0.1050 0.1050 0 -0.00(-0.94%)
Apr 21, 2014 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Apr 17, 2014 0.1060 0.1060 0.1060 0 +0.00(+0.95%)
Apr 16, 2014 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Apr 15, 2014 0.1050 0.1050 0.1050 0.1050 48,013 +0.00(+0.00%)
Apr 10, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 09, 2014 0.1050 0.1050 0.1050 0.1050 46,987 +0.00(+0.00%)
Apr 08, 2014 0.1050 0.1050 0.1050 0.1050 515 +0.00(+0.00%)
Apr 07, 2014 0.1050 0.1050 0.1050 0.1050 2,893 +0.00(+0.00%)
Apr 04, 2014 0.1050 0.1050 0.1050 0.1050 272 -0.01(-4.55%)
Apr 03, 2014 0.1100 0.1100 0.1050 0.1100 24,204 -0.02(-15.38%)
Mar 31, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 26, 2014 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Mar 25, 2014 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Mar 24, 2014 0.1100 0.1100 0.0900 0.0900 10,000 -0.03(-25.00%)
Mar 21, 2014 0.1113 0.1200 0.1000 0.1200 73,187 +0.02(+16.85%)
Mar 20, 2014 0.1100 0.1100 0.1027 0.1027 10,000 -0.02(-14.42%)
Mar 18, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 14, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 12, 2014 0.1200 0.1200 0.1200 0 -0.00(-0.83%)
Mar 10, 2014 0.1210 0.1210 0.1210 0 -0.00(-3.20%)
Mar 07, 2014 0.1200 0.1250 0.1200 0.1250 0 +0.01(+4.17%)
Mar 06, 2014 0.1300 0.1300 0.1200 0.1200 6,500 -0.01(-7.69%)
Mar 05, 2014 0.1300 0.1300 0.1300 0.1300 12,420 +0.00(+0.00%)
Mar 04, 2014 0.1300 0.1300 0.1300 0.1300 11,850 +0.00(+0.00%)
Feb 28, 2014 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 26, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 21, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 19, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 12, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2014 0.1500 0.1500 0.1500 0.1500 20,323 +0.00(+0.00%)
Feb 07, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 05, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 03, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 31, 2014 0.1441 0.1441 0.1400 0.1400 0 -0.03(-20.00%)
Jan 30, 2014 0.1400 0.1750 0.1400 0.1750 1,100 +0.00(+0.00%)
Jan 29, 2014 0.1750 0.1750 0.1400 0.1750 5,600 +0.00(+2.94%)
Jan 27, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jan 24, 2014 0.1550 0.1800 0.1550 0.1800 0 +0.02(+16.13%)
Jan 22, 2014 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jan 21, 2014 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jan 17, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 15, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 14, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Jan 13, 2014 0.1400 0.1400 0.1400 0.1400 10,000 -0.02(-12.50%)
Jan 09, 2014 0.1600 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 03, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 31, 2013 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 24, 2013 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 23, 2013 0.1500 0.1600 0.1400 0.1400 27,600 +0.00(+0.00%)
Dec 20, 2013 0.1400 0.1400 0.1400 0.1400 1,132 -0.01(-6.67%)
Dec 19, 2013 0.1500 0.1600 0.1400 0.1500 25,923 +0.00(+0.00%)
Dec 18, 2013 0.1500 0.1500 0.1500 0.1500 42,052 +0.00(+0.00%)
Dec 16, 2013 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 13, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 12, 2013 0.1400 0.1400 0.1400 0.1400 7,893 +0.00(+0.00%)
Dec 09, 2013 0.1400 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 06, 2013 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Dec 05, 2013 0.1450 0.1450 0.1450 0.1450 860 +0.00(+0.00%)
Dec 04, 2013 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Dec 02, 2013 0.1450 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Nov 29, 2013 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Nov 26, 2013 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 25, 2013 0.1700 0.1700 0.1700 0.1700 600 +0.01(+3.03%)
Nov 22, 2013 0.1700 0.1700 0.1650 0.1650 9,979 -0.01(-2.94%)
Nov 19, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 12, 2013 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Nov 08, 2013 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Nov 05, 2013 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 04, 2013 0.1650 0.1650 0.1650 0.1650 5,990 +0.01(+3.13%)
Oct 30, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2013 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 22, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 21, 2013 0.1700 0.1700 0.1700 0.1700 25,000 +0.02(+9.68%)
Oct 18, 2013 0.1550 0.1700 0.1550 0.1550 137 -0.02(-8.82%)
Oct 16, 2013 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Oct 15, 2013 0.1700 0.1700 0.1550 0.1550 20,000 -0.02(-13.89%)
Oct 14, 2013 0.1700 0.1800 0.1700 0.1800 13,000 +0.00(+0.00%)
Oct 11, 2013 0.1800 0.1800 0.1800 0.1800 12,900 +0.01(+5.88%)
Oct 09, 2013 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 07, 2013 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Oct 04, 2013 0.1600 0.1800 0.1550 0.1550 14,729 +0.01(+3.33%)
Oct 02, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 25, 2013 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 24, 2013 0.1600 0.1600 0.1600 0.1600 1,791 -0.03(-15.79%)
Sep 19, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 12, 2013 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Sep 10, 2013 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 06, 2013 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Sep 04, 2013 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Aug 30, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 29, 2013 0.1800 0.1800 0.1800 0.1800 1,184 +0.01(+2.86%)
Aug 20, 2013 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Aug 19, 2013 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Aug 16, 2013 0.1900 0.1900 0.1900 0.1900 20,000 -0.01(-5.00%)
Aug 09, 2013 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Aug 06, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 05, 2013 0.1900 0.1900 0.1800 0.1800 4,250 -0.01(-5.26%)
Aug 01, 2013 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jul 18, 2013 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Jul 17, 2013 0.2100 0.2100 0.2100 0.2100 238 +0.03(+16.67%)
Jul 11, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 09, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 12, 2013 0.1800 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Jun 11, 2013 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jun 10, 2013 0.2100 0.2100 0.2100 0.2100 300 +0.01(+5.00%)
Jun 06, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 04, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 08, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 07, 2013 0.2000 0.2000 0.2000 0.2000 3,100 -0.01(-4.76%)
May 02, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
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.