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 US Bancshares Inc (NQ: FUSB )

10.75 -0.24 (-2.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Jul 31, 2019 8.491 8.712 8.361 8.675 5,076 +0.24(+2.90%)
Jul 30, 2019 8.084 8.469 8.084 8.431 5,331 +0.35(+4.29%)
Jul 29, 2019 8.084 8.389 8.084 8.084 5,251 +0.00(+0.00%)
Jul 26, 2019 8.361 8.380 8.084 8.084 3,355 -0.07(-0.91%)
Jul 25, 2019 8.149 8.158 8.149 8.158 392 +0.15(+1.86%)
Jul 24, 2019 8.454 8.454 8.009 8.009 1,288 -0.41(-4.92%)
Jul 23, 2019 8.407 8.423 8.407 8.423 283 -0.02(-0.29%)
Jul 22, 2019 8.447 8.447 8.447 21 +0.00(+0.00%)
Jul 19, 2019 8.447 8.447 8.447 17 +0.00(+0.00%)
Jul 18, 2019 8.407 8.447 8.407 8.447 322 -0.07(-0.83%)
Jul 17, 2019 8.518 8.518 8.518 8.518 212 +0.00(+0.00%)
Jul 16, 2019 8.518 8.518 8.518 8.518 224 +0.09(+1.12%)
Jul 15, 2019 8.424 8.424 8.424 8.424 112 +0.11(+1.31%)
Jul 12, 2019 8.518 8.528 8.315 8.315 2,489 -0.11(-1.26%)
Jul 11, 2019 8.223 8.481 8.171 8.421 10,039 +0.11(+1.28%)
Jul 10, 2019 8.269 8.491 8.269 8.315 9,456 +0.00(+0.00%)
Jul 09, 2019 8.232 8.315 7.992 8.315 4,489 -0.01(-0.11%)
Jul 08, 2019 8.389 8.460 8.324 8.324 3,138 -0.28(-3.21%)
Jul 05, 2019 8.600 8.600 8.600 8.600 649 +0.04(+0.42%)
Jul 03, 2019 8.565 8.565 8.565 69 +0.00(+0.00%)
Jul 02, 2019 8.343 8.565 8.343 8.565 558 +0.22(+2.60%)
Jul 01, 2019 8.444 8.444 8.250 8.347 2,714 -0.19(-2.22%)
Jun 28, 2019 8.537 8.537 8.537 8.537 3,571 +0.18(+2.10%)
Jun 27, 2019 8.380 8.380 8.324 8.361 6,219 -0.30(-3.42%)
Jun 26, 2019 8.675 8.675 8.657 8.657 388 +0.10(+1.19%)
Jun 25, 2019 8.269 8.555 8.269 8.555 603 +0.29(+3.46%)
Jun 24, 2019 8.407 8.407 8.269 8.269 6,905 -0.06(-0.78%)
Jun 21, 2019 8.749 8.796 8.334 8.334 9,849 -0.42(-4.75%)
Jun 20, 2019 8.454 8.749 8.454 8.749 1,970 +0.00(+0.00%)
Jun 19, 2019 8.759 8.759 8.749 8.749 362 -0.02(-0.21%)
Jun 18, 2019 8.491 8.796 8.491 8.768 756 +0.28(+3.26%)
Jun 17, 2019 8.555 8.598 8.454 8.491 6,245 -0.06(-0.65%)
Jun 14, 2019 8.749 8.796 8.546 8.546 2,597 -0.28(-3.14%)
Jun 13, 2019 8.685 8.869 8.435 8.823 3,493 +0.28(+3.24%)
Jun 12, 2019 8.361 8.929 8.029 8.546 21,992 -0.15(-1.70%)
Jun 11, 2019 8.589 9.026 8.589 8.694 30,082 +0.10(+1.18%)
Jun 10, 2019 8.592 8.703 8.592 8.592 2,910 -0.14(-1.59%)
Jun 07, 2019 8.601 8.731 8.318 8.731 1,298 +0.01(+0.16%)
Jun 06, 2019 8.744 8.744 8.525 8.717 1,761 +0.14(+1.67%)
Jun 05, 2019 8.578 8.578 7.975 8.574 12,505 -0.07(-0.85%)
Jun 04, 2019 9.053 9.053 8.648 8.648 956 +0.12(+1.41%)
Jun 03, 2019 8.408 8.666 8.380 8.528 6,758 +0.09(+1.09%)
May 31, 2019 8.749 8.950 8.399 8.435 23,646 -0.24(-2.76%)
May 30, 2019 8.989 8.989 8.666 8.675 9,142 -0.31(-3.49%)
May 29, 2019 9.127 9.127 8.989 8.989 1,205 -0.21(-2.30%)
May 28, 2019 9.155 9.201 9.127 9.201 1,618 +0.07(+0.81%)
May 24, 2019 9.140 9.219 9.053 9.127 13,450 +0.01(+0.10%)
May 23, 2019 9.118 9.118 9.118 2 +0.00(+0.00%)
May 22, 2019 9.127 9.127 8.896 9.118 3,171 -0.05(-0.50%)
May 21, 2019 8.989 9.164 8.989 9.164 767 +0.14(+1.53%)
May 20, 2019 8.998 9.136 8.998 9.025 4,323 -0.18(-2.00%)
May 17, 2019 9.099 9.210 8.924 9.210 16,595 +0.02(+0.20%)
May 16, 2019 9.219 9.219 8.676 9.191 25,251 +0.11(+1.22%)
May 15, 2019 9.127 9.150 8.961 9.081 3,246 -0.05(-0.51%)
May 14, 2019 9.311 9.311 9.127 9.127 7,097 -0.22(-2.37%)
May 13, 2019 9.219 9.357 9.219 9.348 1,727 +0.02(+0.20%)
May 10, 2019 9.321 9.357 9.265 9.330 4,447 +0.06(+0.70%)
May 09, 2019 9.256 9.311 9.256 9.265 4,825 -0.01(-0.15%)
May 08, 2019 9.339 9.339 9.247 9.279 2,811 -0.05(-0.54%)
May 07, 2019 9.284 9.348 9.214 9.330 6,714 +0.06(+0.60%)
May 06, 2019 9.219 9.344 9.127 9.274 18,516 +0.14(+1.49%)
May 03, 2019 9.219 9.252 8.961 9.138 38,832 -0.12(-1.27%)
May 02, 2019 9.219 9.339 9.081 9.256 5,894 -0.10(-1.08%)
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.