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 26, 2021 4.890 4.890 4.890 0 +0.04(+0.82%)
Apr 23, 2021 4.850 4.850 4.850 4.850 200 +0.09(+1.89%)
Apr 13, 2021 4.760 4.760 4.760 0 -0.04(-0.83%)
Apr 05, 2021 4.800 4.800 4.800 0 +0.04(+0.84%)
Mar 29, 2021 4.760 4.760 4.760 0 -0.09(-1.86%)
Mar 25, 2021 4.850 4.850 4.850 0 +0.09(+1.89%)
Mar 24, 2021 4.850 4.850 4.760 4.760 8,000 +0.00(+0.00%)
Mar 23, 2021 4.800 4.800 4.760 4.760 1,000 -0.19(-3.84%)
Mar 22, 2021 4.950 4.950 4.950 4.950 134 +0.15(+3.13%)
Mar 18, 2021 4.800 4.800 4.800 0 -0.15(-3.03%)
Mar 16, 2021 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 15, 2021 4.950 4.950 4.950 4.950 100 +0.00(+0.00%)
Mar 12, 2021 4.950 4.950 4.950 4.950 400 +0.00(+0.00%)
Mar 11, 2021 4.940 4.950 4.940 4.950 200 +0.01(+0.20%)
Mar 09, 2021 4.940 4.940 4.940 4.940 200 -0.01(-0.20%)
Mar 01, 2021 4.950 4.950 4.950 0 +0.00(+0.00%)
Feb 26, 2021 4.950 4.950 4.950 4.950 200 +0.15(+3.13%)
Feb 23, 2021 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 22, 2021 4.800 4.800 4.800 4.800 200 -0.15(-3.03%)
Feb 12, 2021 4.950 4.950 4.950 0 +0.01(+0.20%)
Feb 04, 2021 4.940 4.940 4.940 0 +0.04(+0.82%)
Feb 03, 2021 4.900 4.900 4.900 4.900 500 +0.00(+0.00%)
Jan 29, 2021 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 28, 2021 4.900 4.900 4.900 10 +0.00(+0.00%)
Jan 25, 2021 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 22, 2021 4.900 4.900 4.900 4.900 300 +0.00(+0.00%)
Jan 19, 2021 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 15, 2021 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
Jan 04, 2021 4.900 4.900 4.900 0 +0.10(+2.08%)
Dec 31, 2020 4.800 4.800 4.800 100 -0.15(-3.03%)
Dec 30, 2020 4.950 4.950 4.950 4.950 100 +0.15(+3.13%)
Dec 29, 2020 4.800 4.800 4.800 4.800 20,400 +0.00(+0.00%)
Dec 28, 2020 4.970 4.980 4.800 4.800 9,800 -0.16(-3.23%)
Dec 24, 2020 4.960 4.960 4.960 27 +0.00(+0.00%)
Dec 22, 2020 4.960 4.960 4.960 0 +0.01(+0.20%)
Dec 21, 2020 4.980 4.980 4.950 4.950 10,300 -0.02(-0.40%)
Dec 15, 2020 4.970 4.970 4.970 0 +0.12(+2.47%)
Dec 11, 2020 4.850 4.850 4.850 0 -0.07(-1.42%)
Dec 10, 2020 4.900 5.050 4.900 4.920 813 -0.08(-1.60%)
Dec 04, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 03, 2020 4.950 5.000 4.950 5.000 500 +0.00(+0.00%)
Dec 01, 2020 5.000 5.000 5.000 0 -0.05(-0.99%)
Nov 30, 2020 4.850 5.050 4.850 5.050 900 +0.00(+0.00%)
Nov 27, 2020 5.050 5.050 5.050 5.050 200 +0.40(+8.60%)
Nov 23, 2020 4.650 4.650 4.650 0 +0.00(+0.00%)
Nov 18, 2020 4.650 4.650 4.650 0 +0.45(+10.71%)
Nov 12, 2020 4.200 4.200 4.200 0 +0.01(+0.24%)
Nov 10, 2020 4.190 4.190 4.190 0 +0.02(+0.48%)
Nov 09, 2020 4.170 4.170 4.170 4.170 4,362 +0.01(+0.24%)
Oct 26, 2020 4.160 4.160 4.160 0 +0.00(+0.00%)
Oct 21, 2020 4.160 4.160 4.160 0 +0.00(+0.00%)
Oct 16, 2020 4.160 4.160 4.160 0 +0.00(+0.00%)
Oct 15, 2020 4.500 4.500 4.160 4.160 4,683 -0.24(-5.45%)
Oct 13, 2020 4.400 4.400 4.400 0 +0.16(+3.77%)
Oct 12, 2020 4.220 4.240 4.220 4.240 200 -0.02(-0.47%)
Oct 09, 2020 4.260 4.260 4.260 28 +0.00(+0.00%)
Oct 08, 2020 4.260 4.260 4.260 4.260 1,150 +0.00(+0.00%)
Sep 30, 2020 4.260 4.260 4.260 0 +0.00(+0.00%)
Sep 29, 2020 4.260 4.260 4.260 4.260 1,000 +0.24(+5.97%)
Sep 25, 2020 4.020 4.020 4.020 0 +0.02(+0.50%)
Sep 24, 2020 4.060 4.060 4.000 4.000 4,600 -0.24(-5.66%)
Sep 18, 2020 4.240 4.240 4.240 0 -0.01(-0.24%)
Sep 17, 2020 4.060 4.250 4.060 4.250 2,386 -0.15(-3.41%)
Sep 14, 2020 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 28, 2020 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 26, 2020 4.400 4.400 4.400 0 +0.32(+7.92%)
Aug 25, 2020 4.400 4.400 4.077 4.077 663 -0.15(-3.62%)
Aug 17, 2020 4.230 4.230 4.230 0 +0.17(+4.19%)
Aug 13, 2020 4.060 4.060 4.060 0 -0.04(-0.98%)
Aug 07, 2020 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 30, 2020 4.100 4.100 4.100 0 +0.10(+2.50%)
Jul 10, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 08, 2020 4.000 4.000 4.000 0 -0.25(-5.88%)
Jun 30, 2020 4.250 4.250 4.250 0 +0.25(+6.25%)
Jun 29, 2020 4.000 4.000 4.000 4.000 300 +0.00(+0.00%)
Jun 08, 2020 4.000 4.000 4.000 0 +0.32(+8.70%)
May 29, 2020 3.680 3.680 3.680 0 -0.07(-1.87%)
May 26, 2020 3.750 3.750 3.750 0 +0.05(+1.35%)
May 22, 2020 3.700 3.700 3.700 3.700 200 +0.14(+3.93%)
May 19, 2020 3.560 3.560 3.560 0 +0.00(+0.00%)
May 14, 2020 3.560 3.560 3.560 0 -0.14(-3.78%)
May 13, 2020 3.700 3.700 3.700 3.700 150 -0.04(-1.07%)
May 07, 2020 3.740 3.740 3.740 0 +0.04(+1.08%)
May 06, 2020 3.700 3.700 3.700 3.700 100 +0.20(+5.71%)
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.