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 25, 2016 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Apr 08, 2016 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Apr 06, 2016 0.0600 0.0600 0.0600 0 -0.00(-5.81%)
Apr 04, 2016 0.0637 0.0637 0.0637 0 +0.01(+15.61%)
Mar 24, 2016 0.0551 0.0551 0.0551 0 +0.01(+10.20%)
Mar 21, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 18, 2016 0.0500 0.0500 0.0500 0.0500 100 -0.00(-0.20%)
Mar 16, 2016 0.0501 0.0501 0.0501 0 -0.01(-16.50%)
Mar 11, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 08, 2016 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Mar 07, 2016 0.0620 0.0620 0.0600 0.0610 120,100 -0.00(-4.69%)
Mar 03, 2016 0.0640 0.0640 0.0640 0 -0.00(-5.88%)
Mar 01, 2016 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Feb 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 23, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 17, 2016 0.0650 0.0650 0.0650 0 -0.00(-1.74%)
Feb 10, 2016 0.0662 0.0662 0.0662 0 -0.00(-5.50%)
Jan 29, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 22, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 19, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 15, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 14, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 04, 2016 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Dec 31, 2015 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Dec 29, 2015 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
Dec 23, 2015 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
Dec 22, 2015 0.0730 0.0730 0.0730 0.0730 14,000 +0.00(+2.82%)
Dec 21, 2015 0.0710 0.0710 0.0710 0.0710 4,161 +0.00(+0.00%)
Dec 18, 2015 0.0710 0.0710 0.0710 0.0710 6,429 +0.00(+0.00%)
Dec 17, 2015 0.0710 0.0710 0.0710 0.0710 28,181 +0.00(+0.00%)
Dec 16, 2015 0.0710 0.0710 0.0710 0.0710 722 -0.00(-5.33%)
Dec 14, 2015 0.0750 0.0750 0.0750 0 +0.00(+5.63%)
Dec 10, 2015 0.0710 0.0710 0.0710 0 -0.01(-16.47%)
Dec 08, 2015 0.0850 0.0850 0.0850 0 +0.01(+19.72%)
Dec 07, 2015 0.0710 0.0710 0.0710 0.0710 10,000 -0.00(-1.39%)
Dec 04, 2015 0.0710 0.0720 0.0710 0.0720 96,893 +0.00(+0.00%)
Dec 03, 2015 0.0720 0.0720 0.0720 0.0720 4,000 +0.00(+0.84%)
Dec 01, 2015 0.0714 0.0714 0.0714 0 +0.00(+0.00%)
Nov 30, 2015 0.0720 0.0720 0.0714 0.0714 10,000 +0.00(+0.56%)
Nov 24, 2015 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
Nov 20, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 18, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 16, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2015 0.0700 0.0700 0.0700 0.0700 200,000 +0.00(+0.00%)
Nov 04, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 03, 2015 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Oct 28, 2015 0.0800 0.0800 0.0800 0 +0.01(+12.68%)
Oct 23, 2015 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
Oct 13, 2015 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Oct 09, 2015 0.0790 0.0790 0.0790 0 +0.01(+12.86%)
Oct 08, 2015 0.0700 0.0700 0.0700 0.0700 100,000 -0.02(-18.60%)
Sep 30, 2015 0.0860 0.0860 0.0860 0 -0.00(-4.44%)
Sep 28, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 22, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 21, 2015 0.1000 0.1000 0.1000 0.1000 33,385 -0.01(-9.09%)
Sep 18, 2015 0.0700 0.1100 0.0700 0.1100 16,408 -0.01(-12.00%)
Sep 17, 2015 0.1250 0.1250 0.1250 0.1250 250 +0.00(+0.00%)
Sep 16, 2015 0.1200 0.1250 0.1200 0.1250 6,754 +0.03(+27.55%)
Sep 15, 2015 0.1000 0.1000 0.0980 0.0980 15,000 +0.01(+8.89%)
Sep 10, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 09, 2015 0.0900 0.0900 0.0900 0.0900 415 -0.03(-25.00%)
Sep 08, 2015 0.1200 0.1200 0.1200 0.1200 159 +0.01(+9.09%)
Aug 31, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 28, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 27, 2015 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+11.11%)
Aug 26, 2015 0.0900 0.0900 0.0900 0.0900 18,000 +0.01(+12.50%)
Aug 24, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 20, 2015 0.0800 0.0800 0.0800 0 -0.01(-9.08%)
Aug 17, 2015 0.0880 0.0880 0.0880 0 -0.00(-2.23%)
Aug 14, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 13, 2015 0.0800 0.1000 0.0800 0.0900 12,504 -0.01(-10.00%)
Aug 12, 2015 0.0800 0.1000 0.0800 0.1000 15,000 +0.02(+25.00%)
Aug 11, 2015 0.0775 0.0800 0.0775 0.0800 46,074 +0.00(+3.23%)
Aug 10, 2015 0.0775 0.0775 0.0775 0.0775 8,000 +0.02(+27.05%)
Jul 29, 2015 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Jul 28, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jul 27, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-10.26%)
Jul 17, 2015 0.0780 0.0780 0.0780 0 +0.00(+4.00%)
Jul 16, 2015 0.0750 0.0750 0.0750 0.0750 7,365 +0.00(+0.00%)
Jul 15, 2015 0.0750 0.0750 0.0750 0.0750 5,000 -0.00(-3.85%)
Jul 08, 2015 0.0780 0.0780 0.0780 0 +0.00(+0.65%)
Jul 07, 2015 0.0775 0.0775 0.0775 0.0775 500 -0.00(-0.64%)
Jun 30, 2015 0.0780 0.0780 0.0780 0 +0.03(+69.57%)
Jun 29, 2015 0.0460 0.0460 0.0460 0.0460 10,000 -0.03(-36.20%)
Jun 22, 2015 0.0721 0.0721 0.0721 0 -0.01(-7.56%)
Jun 11, 2015 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Jun 09, 2015 0.0780 0.0780 0.0780 0 +0.01(+11.43%)
Jun 01, 2015 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
May 21, 2015 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
May 18, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 12, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 05, 2015 0.0750 0.0750 0.0750 0 -0.00(-5.06%)
May 04, 2015 0.0790 0.0790 0.0790 0.0790 16,000 +0.01(+12.86%)
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.