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 )

10.50 +0.02 (+0.19%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 6.231 6.231 6.231 6.231 237 -0.08(-1.19%)
Sep 29, 2020 6.306 6.306 6.306 6.306 662 +0.10(+1.67%)
Sep 28, 2020 6.165 6.202 6.165 6.202 1,727 -0.38(-5.71%)
Sep 25, 2020 6.578 6.578 6.578 109 +0.00(+0.00%)
Sep 24, 2020 6.578 6.578 6.578 14 +0.00(+0.00%)
Sep 23, 2020 6.578 6.578 6.578 6.578 257 -0.29(-4.17%)
Sep 22, 2020 6.846 6.898 6.846 6.864 1,546 -0.18(-2.61%)
Sep 21, 2020 6.321 7.048 6.321 7.048 2,931 +0.40(+6.08%)
Sep 18, 2020 6.055 6.644 6.055 6.644 18,089 +0.49(+7.94%)
Sep 17, 2020 5.967 6.165 5.967 6.155 2,503 +0.19(+3.15%)
Sep 16, 2020 6.127 6.240 5.921 5.967 2,084 -0.05(-0.78%)
Sep 15, 2020 6.372 6.390 6.014 6.014 1,638 -0.28(-4.48%)
Sep 14, 2020 6.343 6.390 5.996 6.296 1,408 -0.01(-0.15%)
Sep 11, 2020 6.184 6.409 5.987 6.306 3,937 +0.03(+0.45%)
Sep 10, 2020 6.851 6.851 6.268 6.278 3,408 -0.13(-2.04%)
Sep 09, 2020 5.983 6.540 5.983 6.408 9,057 +0.42(+7.02%)
Sep 08, 2020 6.035 6.035 5.957 5.988 818 -0.23(-3.66%)
Sep 04, 2020 6.549 6.549 6.216 6.216 641 -0.33(-5.09%)
Sep 03, 2020 6.503 6.549 6.503 6.549 9,720 +0.09(+1.45%)
Sep 02, 2020 6.926 6.926 6.456 6.456 1,621 -0.29(-4.30%)
Sep 01, 2020 6.924 7.223 6.746 6.746 5,820 -0.13(-1.90%)
Aug 31, 2020 6.521 6.877 6.521 6.877 7,059 +0.60(+9.62%)
Aug 28, 2020 6.020 6.549 6.020 6.273 4,809 +0.05(+0.88%)
Aug 27, 2020 6.219 6.219 6.219 141 +0.00(+0.00%)
Aug 26, 2020 6.100 6.219 6.100 6.219 2,569 +0.12(+2.00%)
Aug 25, 2020 6.097 6.097 6.097 6.097 231 -0.00(-0.06%)
Aug 24, 2020 5.969 6.120 5.969 6.100 3,904 +0.27(+4.65%)
Aug 21, 2020 5.820 5.829 5.820 5.829 320 -0.02(-0.32%)
Aug 20, 2020 5.913 5.913 5.801 5.848 2,815 -0.18(-2.95%)
Aug 19, 2020 5.951 6.026 5.792 6.026 1,501 +0.10(+1.74%)
Aug 18, 2020 5.726 5.944 5.726 5.923 1,727 +0.09(+1.58%)
Aug 17, 2020 5.979 5.997 5.717 5.831 3,848 -0.06(-0.98%)
Aug 14, 2020 5.888 5.888 5.888 5.888 213 -0.14(-2.28%)
Aug 13, 2020 6.026 6.026 6.026 141 +0.00(+0.00%)
Aug 12, 2020 5.718 6.026 5.718 6.026 9,007 +0.28(+4.89%)
Aug 11, 2020 5.427 5.876 5.423 5.745 4,636 +0.16(+2.85%)
Aug 10, 2020 5.320 5.598 5.320 5.586 6,299 -0.06(-1.00%)
Aug 07, 2020 5.567 5.642 5.567 5.642 1,282 -0.05(-0.85%)
Aug 06, 2020 5.691 5.691 5.691 5.691 378 +0.08(+1.37%)
Aug 05, 2020 5.661 5.661 5.576 5.614 4,311 +0.00(+0.00%)
Aug 04, 2020 5.661 5.707 5.567 5.614 8,676 +0.00(+0.00%)
Aug 03, 2020 5.614 5.614 5.614 14 +0.00(+0.00%)
Jul 31, 2020 5.689 5.782 5.614 5.614 2,244 -0.08(-1.48%)
Jul 30, 2020 5.848 5.848 5.633 5.698 4,075 -0.17(-2.95%)
Jul 29, 2020 5.871 5.871 5.871 5.871 1,257 -0.06(-1.03%)
Jul 28, 2020 5.848 5.932 5.848 5.932 1,513 +0.04(+0.63%)
Jul 27, 2020 6.016 6.016 5.848 5.895 3,727 +0.05(+0.80%)
Jul 24, 2020 5.848 6.152 5.848 5.848 9,512 +0.23(+4.17%)
Jul 23, 2020 5.661 5.661 5.614 5.614 4,299 -0.08(-1.48%)
Jul 22, 2020 5.698 5.698 5.698 25 +0.00(+0.00%)
Jul 21, 2020 5.614 5.698 5.614 5.698 374 +0.08(+1.50%)
Jul 20, 2020 5.838 6.090 5.520 5.614 2,567 -0.17(-2.91%)
Jul 17, 2020 5.548 5.782 5.548 5.782 1,068 +0.20(+3.50%)
Jul 16, 2020 5.792 5.792 5.586 5.587 6,462 -0.16(-2.75%)
Jul 15, 2020 5.707 5.745 5.707 5.745 432 -0.36(-5.97%)
Jul 14, 2020 6.138 6.316 5.764 6.110 2,345 +0.27(+4.65%)
Jul 13, 2020 5.614 5.838 5.614 5.838 748 -0.02(-0.32%)
Jul 10, 2020 5.941 5.941 5.857 5.857 4,382 -0.01(-0.16%)
Jul 09, 2020 5.857 5.932 5.857 5.866 1,822 -0.10(-1.72%)
Jul 08, 2020 5.951 6.222 5.895 5.969 19,275 -0.09(-1.45%)
Jul 07, 2020 6.057 6.057 6.057 74 +0.00(+0.06%)
Jul 06, 2020 6.231 6.241 5.979 6.054 2,204 -0.32(-4.99%)
Jul 02, 2020 6.456 6.479 5.941 6.372 10,367 -0.13(-2.01%)
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.