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 29, 2019 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
Apr 25, 2019 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Apr 23, 2019 0.0730 0.0730 0.0730 0 +0.00(+7.35%)
Apr 18, 2019 0.0700 0.0700 0.0680 0.0680 177,900 -0.00(-2.86%)
Apr 16, 2019 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Apr 15, 2019 0.0699 0.0700 0.0690 0.0690 148,000 -0.00(-1.00%)
Apr 12, 2019 0.0700 0.0700 0.0680 0.0697 182,000 -0.00(-0.43%)
Apr 11, 2019 0.0720 0.0720 0.0670 0.0700 380,000 -0.00(-6.67%)
Apr 10, 2019 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+1.35%)
Apr 09, 2019 0.0750 0.0750 0.0740 0.0740 60,000 +0.00(+2.78%)
Apr 05, 2019 0.0720 0.0720 0.0720 0 -0.00(-4.00%)
Apr 04, 2019 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Mar 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 27, 2019 0.0700 0.0700 0.0680 0.0700 50,000 +0.00(+0.00%)
Mar 26, 2019 0.0685 0.0700 0.0685 0.0700 25,000 -0.00(-6.67%)
Mar 22, 2019 0.0750 0.0750 0.0750 0 +0.01(+13.64%)
Mar 18, 2019 0.0660 0.0660 0.0660 0 +0.00(+5.43%)
Mar 15, 2019 0.0626 0.0626 0.0626 0.0626 20,000 +0.00(+0.97%)
Mar 12, 2019 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Mar 05, 2019 0.0620 0.0620 0.0620 0 +0.00(+1.64%)
Feb 27, 2019 0.0610 0.0610 0.0610 0 -0.00(-2.40%)
Feb 05, 2019 0.0625 0.0625 0.0625 0 -0.00(-5.30%)
Feb 04, 2019 0.0660 0.0660 0.0660 0.0660 15,000 +0.01(+8.20%)
Feb 01, 2019 0.0610 0.0610 0.0610 0.0610 20,000 -0.00(-3.17%)
Jan 22, 2019 0.0630 0.0630 0.0630 0 -0.00(-4.55%)
Jan 09, 2019 0.0660 0.0660 0.0660 0 +0.00(+1.85%)
Jan 07, 2019 0.0648 0.0648 0.0648 0 -0.00(-2.85%)
Dec 31, 2018 0.0667 0.0667 0.0667 0 +0.00(+2.62%)
Dec 28, 2018 0.0650 0.0650 0.0650 0.0650 3,600 -0.00(-3.56%)
Dec 18, 2018 0.0674 0.0674 0.0674 0 -0.00(-3.71%)
Dec 17, 2018 0.0700 0.0700 0.0700 0.0700 62,300 +0.00(+0.00%)
Dec 14, 2018 0.0700 0.0700 0.0700 0.0700 1,100 +0.00(+0.00%)
Dec 13, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+4.48%)
Dec 12, 2018 0.0670 0.0670 0.0670 0.0670 1,377 +0.00(+0.00%)
Dec 11, 2018 0.0670 0.0670 0.0670 0.0670 11,574 +0.00(+0.00%)
Dec 03, 2018 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Nov 30, 2018 0.0670 0.0670 0.0670 0.0670 2,800 +0.00(+0.00%)
Nov 28, 2018 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Nov 26, 2018 0.0670 0.0670 0.0670 0 -0.01(-10.67%)
Nov 16, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 12, 2018 0.0750 0.0750 0.0750 0 +0.01(+12.11%)
Nov 08, 2018 0.0669 0.0669 0.0669 0 -0.01(-10.80%)
Nov 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 31, 2018 0.0640 0.0700 0.0640 0.0700 300,000 +0.01(+12.90%)
Oct 25, 2018 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Oct 24, 2018 0.0620 0.0620 0.0620 0.0620 300,000 +0.00(+0.00%)
Oct 15, 2018 0.0620 0.0620 0.0620 0 -0.00(-1.43%)
Oct 11, 2018 0.0629 0.0629 0.0629 0 +0.00(+1.45%)
Oct 08, 2018 0.0620 0.0620 0.0620 0 -0.01(-7.46%)
Sep 25, 2018 0.0670 0.0670 0.0670 0 +0.01(+8.06%)
Sep 20, 2018 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Sep 13, 2018 0.0620 0.0620 0.0620 0 -0.00(-2.82%)
Sep 11, 2018 0.0638 0.0638 0.0638 0 -0.00(-6.18%)
Sep 04, 2018 0.0680 0.0680 0.0680 0 +0.00(+3.03%)
Aug 30, 2018 0.0660 0.0660 0.0660 0 -0.00(-4.35%)
Aug 14, 2018 0.0690 0.0690 0.0690 0 +0.00(+4.39%)
Aug 03, 2018 0.0661 0.0661 0.0661 0 +0.00(+0.00%)
Jul 31, 2018 0.0661 0.0661 0.0661 0 -0.00(-3.64%)
Jul 16, 2018 0.0686 0.0686 0.0686 0 -0.00(-0.58%)
Jul 12, 2018 0.0690 0.0690 0.0690 0 +0.00(+4.55%)
Jul 11, 2018 0.0690 0.0690 0.0660 0.0660 271,679 -0.00(-5.38%)
Jul 06, 2018 0.0698 0.0698 0.0698 0 -0.00(-0.36%)
Jul 05, 2018 0.0700 0.0700 0.0700 0.0700 4,213 +0.00(+0.72%)
Jul 02, 2018 0.0695 0.0695 0.0695 0 -0.00(-0.71%)
Jun 28, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2018 0.0700 0.0700 0.0700 0 +0.00(+2.19%)
Jun 18, 2018 0.0685 0.0685 0.0685 0.0685 11,160 -0.00(-1.44%)
Jun 14, 2018 0.0695 0.0695 0.0695 0 +0.00(+0.36%)
Jun 06, 2018 0.0693 0.0693 0.0693 0 -0.00(-6.42%)
Jun 04, 2018 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
May 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 18, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
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.