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 22, 2020 3.500 3.500 3.500 0 -0.20(-5.41%)
Apr 21, 2020 3.700 3.700 3.700 10 +0.00(+0.00%)
Apr 02, 2020 3.700 3.700 3.700 0 +0.50(+15.62%)
Apr 01, 2020 3.510 3.510 3.200 3.200 434 -0.80(-20.10%)
Mar 25, 2020 4.005 4.005 4.005 0 +0.21(+5.39%)
Mar 24, 2020 3.550 3.800 3.500 3.800 1,600 -0.70(-15.56%)
Mar 23, 2020 4.500 4.500 4.500 4.500 100 +1.39(+44.69%)
Mar 20, 2020 3.500 3.500 3.110 3.110 2,000 -0.89(-22.25%)
Mar 18, 2020 4.000 4.000 4.000 0 -0.95(-19.19%)
Mar 16, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 13, 2020 4.950 4.950 4.950 4.950 100 +0.95(+23.75%)
Mar 11, 2020 4.000 4.000 4.000 0 -0.50(-11.11%)
Mar 06, 2020 4.500 4.500 4.500 0 -0.69(-13.29%)
Mar 05, 2020 5.000 5.190 4.350 5.190 1,500 -0.01(-0.19%)
Mar 04, 2020 5.100 5.200 5.050 5.200 700 -0.30(-5.45%)
Mar 03, 2020 5.500 5.500 5.500 5.500 300 +0.35(+6.80%)
Mar 02, 2020 5.200 5.200 5.150 300 -0.05(-0.96%)
Feb 28, 2020 4.875 5.250 4.750 5.200 2,900 +0.45(+9.47%)
Feb 27, 2020 5.165 5.480 4.750 4.750 1,000 -0.25(-5.00%)
Feb 26, 2020 5.250 5.250 4.950 5.000 1,100 -0.50(-9.09%)
Feb 25, 2020 5.250 5.540 5.030 5.500 850 +0.45(+8.91%)
Feb 24, 2020 5.385 5.385 5.050 5.050 1,500 -0.35(-6.48%)
Feb 21, 2020 5.450 5.450 5.400 5.400 1,700 -0.12(-2.26%)
Feb 20, 2020 5.600 5.600 5.525 5.525 696 -0.24(-4.25%)
Feb 18, 2020 5.770 5.770 5.770 0 +0.00(+0.00%)
Feb 13, 2020 5.770 5.770 5.770 0 +0.17(+3.04%)
Feb 12, 2020 5.600 5.600 5.600 5.600 400 +0.10(+1.82%)
Feb 10, 2020 5.500 5.500 5.500 0 +0.15(+2.80%)
Feb 07, 2020 5.350 5.350 5.350 5.350 200 -0.15(-2.73%)
Feb 04, 2020 5.500 5.500 5.500 0 +0.10(+1.85%)
Feb 03, 2020 5.310 5.400 5.310 5.400 980 +0.05(+0.93%)
Jan 29, 2020 5.350 5.350 5.350 0 -0.19(-3.43%)
Jan 08, 2020 5.540 5.540 5.540 0 +0.04(+0.73%)
Jan 07, 2020 5.500 5.500 5.500 50 +0.00(+0.00%)
Dec 31, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 30, 2019 5.500 5.500 5.500 5.500 22,185 +0.00(+0.00%)
Dec 26, 2019 5.500 5.500 5.500 0 -0.02(-0.36%)
Dec 24, 2019 5.510 5.520 5.500 5.520 1,000 +0.01(+0.18%)
Dec 20, 2019 5.510 5.510 5.510 0 -0.04(-0.72%)
Dec 19, 2019 5.550 5.550 5.550 5.550 141 -0.02(-0.36%)
Dec 18, 2019 5.570 5.570 5.570 5.570 100 -0.08(-1.42%)
Dec 17, 2019 5.650 5.650 5.650 5.650 500 +0.00(+0.00%)
Dec 16, 2019 5.610 5.650 5.570 5.650 617 +0.05(+0.89%)
Dec 11, 2019 5.600 5.600 5.600 0 -0.05(-0.88%)
Dec 09, 2019 5.650 5.650 5.650 0 -0.15(-2.59%)
Dec 06, 2019 5.800 5.800 5.800 10 +0.00(+0.00%)
Dec 04, 2019 5.800 5.800 5.800 0 +0.24(+4.32%)
Dec 03, 2019 5.605 5.650 5.560 5.560 13,400 -0.34(-5.76%)
Nov 29, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 26, 2019 5.900 5.900 5.900 0 +0.05(+0.85%)
Nov 22, 2019 5.850 5.850 5.850 0 +0.03(+0.52%)
Nov 21, 2019 5.650 5.820 5.550 5.820 38,559 +0.07(+1.22%)
Nov 20, 2019 5.700 5.750 5.650 5.750 1,100 -0.05(-0.86%)
Nov 18, 2019 5.800 5.800 5.800 0 +0.00(+0.00%)
Nov 13, 2019 5.800 5.800 5.800 0 +0.25(+4.50%)
Nov 12, 2019 5.550 5.550 5.550 5.550 1,100 -0.15(-2.63%)
Nov 11, 2019 5.700 5.700 5.700 2 +0.00(+0.00%)
Nov 07, 2019 5.700 5.700 5.700 0 -0.12(-2.06%)
Nov 06, 2019 5.750 5.820 5.750 5.820 900 -0.02(-0.34%)
Nov 05, 2019 5.580 5.840 5.580 5.840 2,100 +0.25(+4.47%)
Oct 25, 2019 5.590 5.590 5.590 0 +0.00(+0.00%)
Oct 24, 2019 5.590 5.590 5.590 10 +0.00(+0.00%)
Oct 23, 2019 5.590 5.590 5.590 5.590 200 +0.08(+1.45%)
Oct 18, 2019 5.510 5.510 5.510 0 +0.00(+0.00%)
Oct 17, 2019 5.510 5.510 5.510 1 +0.00(+0.00%)
Oct 16, 2019 5.510 5.510 5.510 5.510 200 -0.08(-1.43%)
Oct 11, 2019 5.590 5.590 5.590 0 -0.03(-0.53%)
Oct 10, 2019 5.620 5.620 5.620 5.620 1,000 +0.03(+0.54%)
Oct 08, 2019 5.590 5.590 5.590 0 +0.08(+1.45%)
Oct 07, 2019 5.510 5.510 5.510 5.510 2,960 -0.39(-6.61%)
Oct 04, 2019 5.900 5.900 5.900 50 +0.00(+0.00%)
Oct 03, 2019 5.520 5.990 5.520 5.900 13,239 +0.33(+5.92%)
Oct 02, 2019 5.750 5.750 5.520 5.570 6,600 +0.06(+1.09%)
Oct 01, 2019 5.900 5.900 5.510 5.510 5,500 +0.00(+0.00%)
Sep 30, 2019 5.580 5.700 5.510 5.510 33,200 -0.39(-6.61%)
Sep 27, 2019 5.900 5.900 5.900 142 +0.00(+0.00%)
Sep 26, 2019 5.900 5.900 5.900 5.900 500 -0.09(-1.50%)
Sep 25, 2019 5.990 5.990 5.990 5.990 1,049 +0.00(+0.00%)
Sep 20, 2019 5.990 5.990 5.990 0 -0.01(-0.17%)
Sep 19, 2019 6.000 6.000 6.000 49 +0.00(+0.00%)
Sep 18, 2019 6.000 6.000 6.000 127 +0.00(+0.00%)
Sep 17, 2019 6.000 6.000 6.000 63 +0.00(+0.00%)
Sep 16, 2019 6.000 6.000 6.000 50 +0.00(+0.00%)
Sep 13, 2019 6.100 6.100 5.300 6.000 1,200 -0.10(-1.64%)
Sep 12, 2019 6.090 6.100 6.090 6.100 1,700 +0.01(+0.16%)
Sep 11, 2019 5.250 6.090 5.250 6.090 300 +0.00(+0.00%)
Sep 10, 2019 6.090 6.090 6.090 6.090 1,300 +0.00(+0.00%)
Sep 09, 2019 5.745 6.090 5.745 6.090 200 +0.02(+0.33%)
Sep 06, 2019 5.800 6.070 5.800 6.070 200 -0.03(-0.49%)
Sep 05, 2019 6.100 6.100 6.100 6.100 1,400 +0.00(+0.00%)
Sep 04, 2019 6.100 6.120 6.100 6.100 6,065 +0.00(+0.00%)
Sep 03, 2019 6.100 6.100 6.100 6.100 200 +0.10(+1.67%)
Aug 30, 2019 6.000 6.000 6.000 6.000 1,000 -0.10(-1.64%)
Aug 29, 2019 6.120 6.120 6.100 6.100 1,932 -0.02(-0.33%)
Aug 28, 2019 5.250 6.120 5.250 6.120 3,554 +0.02(+0.33%)
Aug 27, 2019 6.120 6.120 6.100 6.100 1,100 +0.00(+0.00%)
Aug 23, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 22, 2019 6.100 6.100 6.100 6.100 200 +0.10(+1.67%)
Aug 20, 2019 6.000 6.000 6.000 0 +0.50(+9.09%)
Aug 19, 2019 6.000 6.000 5.500 5.500 310 -0.50(-8.33%)
Aug 15, 2019 6.000 6.000 6.000 0 +0.25(+4.35%)
Aug 14, 2019 5.760 5.760 5.750 5.750 300 -0.23(-3.85%)
Aug 13, 2019 5.865 5.980 5.865 5.980 800 -0.02(-0.33%)
Aug 12, 2019 6.000 6.000 6.000 40 +0.00(+0.00%)
Aug 09, 2019 6.000 6.000 6.000 6.000 300 +0.00(+0.00%)
Aug 05, 2019 6.000 6.000 6.000 0 -0.35(-5.51%)
Aug 02, 2019 6.380 6.380 6.250 6.350 1,900 -0.04(-0.63%)
Jul 17, 2019 6.390 6.390 6.390 0 +0.14(+2.24%)
Jul 15, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 05, 2019 6.250 6.250 6.250 0 +0.99(+18.82%)
Jul 03, 2019 5.260 5.260 5.260 5.260 400 -1.22(-18.83%)
Jul 02, 2019 6.480 6.480 6.480 6.480 200 -0.02(-0.31%)
Jun 28, 2019 6.500 6.500 6.500 0 -0.04(-0.61%)
Jun 26, 2019 6.540 6.540 6.540 0 +0.04(+0.62%)
Jun 24, 2019 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 21, 2019 6.640 6.640 6.500 6.500 1,300 +0.00(+0.00%)
Jun 20, 2019 6.500 6.500 6.500 6.500 700 -0.14(-2.11%)
Jun 19, 2019 6.640 6.640 6.640 6.640 1,400 +0.00(+0.00%)
Jun 17, 2019 6.640 6.640 6.640 0 +0.04(+0.61%)
Jun 14, 2019 6.600 6.600 6.600 6.600 500 +0.10(+1.54%)
Jun 12, 2019 6.500 6.500 6.500 0 +6.43(+9320.29%)
Jun 11, 2019 0.0690 0.0690 0.0690 2 +0.00(+0.00%)
May 14, 2019 0.0690 0.0690 0.0690 0 +0.00(+6.15%)
May 13, 2019 0.0670 0.0700 0.0650 0.0650 51,750 -0.01(-7.14%)
May 10, 2019 0.0700 0.0700 0.0670 0.0700 121,600 +0.00(+1.89%)
May 09, 2019 0.0687 0.0687 0.0687 5 +0.00(+0.00%)
May 07, 2019 0.0687 0.0687 0.0687 0 -0.00(-0.43%)
May 06, 2019 0.0690 0.0690 0.0690 0.0690 53,500 +0.00(+1.47%)
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.