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 )

9.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 30, 2023 8.995 202 -0.02(-0.22%)
Jan 27, 2023 8.946 9.043 8.946 9.014 795 +0.13(+1.48%)
Jan 26, 2023 8.849 8.883 8.849 8.883 599 +0.21(+2.41%)
Jan 25, 2023 8.460 9.121 8.460 8.674 5,637 +0.30(+3.60%)
Jan 24, 2023 8.878 8.878 8.372 8.372 3,521 -0.14(-1.60%)
Jan 23, 2023 8.440 8.508 8.440 8.508 2,872 +0.07(+0.81%)
Jan 20, 2023 8.596 8.596 8.440 8.440 1,439 -0.26(-3.02%)
Jan 19, 2023 8.713 8.722 8.562 8.703 419 +0.07(+0.79%)
Jan 18, 2023 8.693 8.820 8.538 8.635 810 -0.03(-0.34%)
Jan 17, 2023 8.557 8.703 8.557 8.664 5,758 +0.03(+0.39%)
Jan 13, 2023 8.557 8.698 8.557 8.630 733 -0.03(-0.39%)
Jan 12, 2023 8.538 8.664 8.538 8.664 792 +0.16(+1.83%)
Jan 11, 2023 8.508 8.508 8.508 8.508 582 +0.05(+0.57%)
Jan 10, 2023 8.508 8.508 8.411 8.460 6,897 -0.11(-1.25%)
Jan 09, 2023 8.596 8.596 8.567 8.567 431 -0.09(-1.01%)
Jan 06, 2023 8.683 8.683 8.654 8.654 537 +0.00(+0.00%)
Jan 05, 2023 8.508 8.654 8.508 8.654 2,733 +0.10(+1.19%)
Jan 03, 2023 8.552 361 +0.11(+1.32%)
Dec 30, 2022 8.460 8.489 8.440 8.440 2,084 -0.09(-1.03%)
Dec 29, 2022 8.557 8.557 8.528 8.528 670 -0.03(-0.34%)
Dec 28, 2022 8.363 8.557 8.363 8.557 2,520 -0.08(-0.90%)
Dec 27, 2022 8.363 8.635 8.343 8.635 2,229 +0.17(+1.95%)
Dec 23, 2022 8.314 8.470 8.314 8.470 1,259 +0.03(+0.35%)
Dec 22, 2022 8.324 8.440 8.324 8.440 9,249 +0.12(+1.40%)
Dec 21, 2022 8.217 8.343 8.217 8.324 9,020 +0.06(+0.71%)
Dec 20, 2022 8.207 8.265 8.207 8.265 1,751 +0.10(+1.19%)
Dec 19, 2022 8.178 8.226 8.168 8.168 3,475 -0.40(-4.65%)
Dec 16, 2022 8.207 8.567 8.168 8.567 4,124 +0.35(+4.26%)
Dec 15, 2022 8.217 8.217 8.168 8.217 6,488 +0.03(+0.36%)
Dec 14, 2022 8.236 8.265 8.168 8.188 19,261 -0.05(-0.59%)
Dec 13, 2022 8.314 8.314 8.236 8.236 2,972 -0.05(-0.59%)
Dec 12, 2022 8.411 8.411 8.285 8.285 2,370 -0.01(-0.12%)
Dec 09, 2022 8.314 8.314 8.294 8.294 800 +0.00(+0.00%)
Dec 08, 2022 8.314 8.314 8.294 8.294 2,395 +0.03(+0.35%)
Dec 07, 2022 8.265 8.265 8.265 8.265 462 +0.00(+0.00%)
Dec 06, 2022 8.265 8.437 8.217 8.265 6,682 +0.03(+0.40%)
Dec 05, 2022 8.265 8.415 8.178 8.232 3,378 -0.08(-0.98%)
Dec 02, 2022 8.314 8.314 8.314 8.314 565 +0.15(+1.78%)
Dec 01, 2022 8.169 8.169 8.169 8.169 265 +0.06(+0.72%)
Nov 28, 2022 8.111 102 -0.54(-6.23%)
Nov 23, 2022 8.650 8 +0.53(+6.52%)
Nov 22, 2022 8.662 8.700 8.120 8.120 1,240 -0.10(-1.18%)
Nov 21, 2022 8.120 8.503 8.120 8.217 1,743 +0.10(+1.19%)
Nov 17, 2022 8.120 0 -0.29(-3.45%)
Nov 16, 2022 8.410 8.410 8.410 8.410 293 +0.11(+1.28%)
Nov 15, 2022 8.459 8.459 8.217 8.304 898 +0.01(+0.12%)
Nov 11, 2022 8.294 108 +0.03(+0.35%)
Nov 10, 2022 8.594 8.700 8.265 8.265 6,521 +0.01(+0.12%)
Nov 09, 2022 8.420 8.434 8.221 8.256 3,821 -0.05(-0.58%)
Nov 08, 2022 8.265 8.304 8.260 8.304 2,581 +0.23(+2.87%)
Nov 07, 2022 8.072 8.391 8.053 8.072 1,312 -0.13(-1.53%)
Nov 04, 2022 7.927 8.207 7.927 8.198 2,660 +0.35(+4.43%)
Nov 03, 2022 8.169 8.604 7.705 7.850 12,260 -0.19(-2.40%)
Nov 02, 2022 8.024 8.053 8.024 8.043 739 -0.14(-1.65%)
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.