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 24, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Apr 20, 2018 0.0640 0.0640 0.0640 0 +0.00(+3.23%)
Apr 17, 2018 0.0620 0.0620 0.0620 0 -0.00(-4.62%)
Apr 06, 2018 0.0650 0.0650 0.0650 0 +0.00(+1.56%)
Apr 04, 2018 0.0640 0.0640 0.0640 0 -0.00(-5.88%)
Mar 29, 2018 0.0680 0.0680 0.0680 0 +0.00(+6.25%)
Mar 28, 2018 0.0640 0.0640 0.0640 0.0640 10,000 -0.00(-3.03%)
Mar 26, 2018 0.0660 0.0660 0.0660 0 +0.00(+3.13%)
Mar 23, 2018 0.0660 0.0660 0.0640 0.0640 52,400 -0.00(-5.88%)
Mar 15, 2018 0.0680 0.0680 0.0680 0 +0.00(+3.03%)
Mar 14, 2018 0.0660 0.0660 0.0660 0.0660 34,015 +0.00(+3.13%)
Mar 05, 2018 0.0640 0.0640 0.0640 0 -0.00(-5.88%)
Mar 01, 2018 0.0680 0.0680 0.0680 0 +0.02(+35.73%)
Feb 26, 2018 0.0501 0.0501 0.0501 0 -0.01(-16.50%)
Feb 23, 2018 0.0670 0.0670 0.0600 0.0600 133,400 +0.00(+0.00%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
Feb 12, 2018 0.0620 0.0620 0.0620 0 -0.00(-4.62%)
Feb 07, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 02, 2018 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Jan 31, 2018 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
Jan 30, 2018 0.0660 0.0680 0.0660 0.0680 2,000,000 -0.00(-2.86%)
Jan 26, 2018 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Jan 25, 2018 0.0700 0.0700 0.0660 0.0660 3,980,090 -0.00(-1.49%)
Jan 24, 2018 0.0670 0.0670 0.0670 0.0670 3,500 -0.01(-10.67%)
Jan 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 16, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+1.45%)
Jan 10, 2018 0.0690 0.0690 0.0690 0 +0.00(+4.55%)
Jan 09, 2018 0.0660 0.0750 0.0660 0.0660 970,500 -0.00(-5.71%)
Jan 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+6.87%)
Jan 04, 2018 0.0680 0.0700 0.0650 0.0655 639,300 -0.01(-7.75%)
Jan 03, 2018 0.0710 0.0710 0.0710 0.0710 1,000 +0.00(+0.00%)
Jan 02, 2018 0.0710 0.0710 0.0710 0.0710 1,500 +0.00(+4.41%)
Dec 28, 2017 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Dec 27, 2017 0.0680 0.0700 0.0680 0.0680 364,000 -0.00(-2.86%)
Dec 22, 2017 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Dec 21, 2017 0.0700 0.0700 0.0680 0.0680 150,000 -0.00(-2.86%)
Dec 20, 2017 0.0700 0.0700 0.0700 0.0700 936,095 +0.00(+0.00%)
Dec 19, 2017 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Dec 18, 2017 0.0700 0.0700 0.0700 0.0700 121,000 +0.00(+2.94%)
Dec 15, 2017 0.0670 0.0700 0.0670 0.0680 40,120 -0.00(-2.86%)
Dec 14, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Dec 13, 2017 0.0800 0.0800 0.0700 0.0700 1,864,000 -0.01(-12.50%)
Dec 12, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Dec 11, 2017 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-3.79%)
Dec 08, 2017 0.0700 0.0728 0.0700 0.0728 112,643 -0.00(-0.33%)
Dec 06, 2017 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Dec 04, 2017 0.0730 0.0730 0.0730 0 +0.00(+2.82%)
Nov 30, 2017 0.0710 0.0710 0.0710 0 -0.01(-7.19%)
Nov 28, 2017 0.0765 0.0765 0.0765 0 -0.00(-4.38%)
Nov 21, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2017 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+14.29%)
Nov 15, 2017 0.0700 0.0700 0.0700 0 -0.01(-14.63%)
Oct 30, 2017 0.0820 0.0820 0.0820 0 +0.01(+17.14%)
Oct 27, 2017 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Oct 26, 2017 0.0740 0.0740 0.0700 0.0700 185,605 -0.00(-5.41%)
Oct 19, 2017 0.0740 0.0740 0.0740 0 +0.00(+4.23%)
Oct 10, 2017 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Oct 09, 2017 0.0710 0.0710 0.0710 0.0710 30,000 +0.00(+0.00%)
Sep 26, 2017 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
Sep 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 15, 2017 0.0700 0.0700 0.0700 0.0700 55,807 -0.02(-21.57%)
Sep 12, 2017 0.0892 0.0892 0.0892 0 -0.01(-10.75%)
Sep 11, 2017 0.0700 0.1000 0.0700 0.1000 57,512 +0.03(+42.86%)
Sep 06, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 05, 2017 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Sep 01, 2017 0.0700 0.0700 0.0700 0.0700 18,081 -0.00(-1.41%)
Aug 31, 2017 0.0800 0.0850 0.0710 0.0710 31,379 -0.02(-21.11%)
Aug 28, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 23, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.82%)
Aug 15, 2017 0.0945 0.0945 0.0945 0 -0.01(-5.50%)
Aug 14, 2017 0.0900 0.1000 0.0900 0.1000 81,510 +0.00(+0.00%)
Aug 11, 2017 0.0900 0.1000 0.0900 0.1000 50,000 +0.01(+11.11%)
Aug 08, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 07, 2017 0.0800 0.0800 0.0800 0.0800 95,051 +0.01(+6.67%)
Aug 04, 2017 0.0750 0.0800 0.0750 0.0750 36,102 -0.01(-6.25%)
Aug 01, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 31, 2017 0.0700 0.0700 0.0700 0.0700 2,600 -0.00(-6.67%)
Jul 26, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 24, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 21, 2017 0.0800 0.0800 0.0800 0.0800 11,791 +0.01(+14.29%)
Jul 20, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jul 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Jul 13, 2017 0.0690 0.0690 0.0690 0 +0.00(+6.15%)
Jul 05, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 03, 2017 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jun 30, 2017 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jun 28, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 27, 2017 0.0625 0.0625 0.0600 0.0600 60,000 -0.00(-3.23%)
Jun 26, 2017 0.0620 0.0650 0.0620 0.0620 15,367 -0.00(-4.62%)
Jun 23, 2017 0.0649 0.0650 0.0649 0.0650 26,000 +0.00(+4.33%)
Jun 20, 2017 0.0623 0.0623 0.0623 0 +0.00(+3.83%)
Jun 19, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 12, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 09, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Jun 08, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 02, 2017 0.0605 0.0605 0.0600 0.0600 10,000 -0.01(-7.69%)
May 30, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 24, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 23, 2017 0.0700 0.0700 0.0700 0.0700 97,000 +0.00(+0.00%)
May 19, 2017 0.0700 0.0700 0.0700 0 +0.00(+6.87%)
May 18, 2017 0.0650 0.0655 0.0650 0.0655 20,000 -0.00(-6.43%)
May 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+1.67%)
May 10, 2017 0.0688 0.0688 0.0688 0.0688 200 +0.00(+5.92%)
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.