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 -0.870 (-8.01%)
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 (%)
Apr 30, 2019 9.070 9.385 9.005 9.358 25,733 +0.19(+2.02%)
Apr 29, 2019 9.005 9.404 9.005 9.172 34,993 -0.05(-0.50%)
Apr 26, 2019 9.070 9.404 9.014 9.218 62,603 +0.14(+1.53%)
Apr 25, 2019 9.116 9.116 8.987 9.079 2,672 +0.27(+3.05%)
Apr 24, 2019 8.783 9.115 8.783 8.811 3,966 +0.03(+0.32%)
Apr 23, 2019 8.996 9.147 8.662 8.782 29,518 -0.16(-1.77%)
Apr 22, 2019 9.292 9.292 8.755 8.940 31,370 -0.35(-3.79%)
Apr 18, 2019 9.269 9.348 9.269 9.292 539 +0.03(+0.30%)
Apr 17, 2019 9.385 9.385 9.265 9.265 633 +0.05(+0.50%)
Apr 16, 2019 9.218 9.218 9.218 166 +0.00(+0.00%)
Apr 15, 2019 9.265 9.376 9.218 9.218 1,144 -0.07(-0.80%)
Apr 12, 2019 9.265 9.404 9.265 9.292 1,619 +0.03(+0.30%)
Apr 11, 2019 9.292 9.384 9.265 9.265 2,135 -0.01(-0.10%)
Apr 10, 2019 9.311 9.311 9.274 9.274 564 -0.05(-0.51%)
Apr 09, 2019 9.274 9.322 9.274 9.322 1,028 -0.08(-0.87%)
Apr 08, 2019 9.274 9.404 9.274 9.404 2,593 +0.13(+1.40%)
Apr 05, 2019 9.533 9.533 9.265 9.274 2,050 -0.11(-1.14%)
Apr 04, 2019 9.404 9.543 9.380 9.380 2,317 +0.12(+1.30%)
Apr 03, 2019 9.302 9.302 9.232 9.260 6,042 -0.01(-0.15%)
Apr 02, 2019 9.348 9.348 9.274 9.274 871 +0.01(+0.10%)
Apr 01, 2019 9.376 9.376 9.265 9.265 1,395 +0.00(+0.00%)
Mar 29, 2019 9.329 9.329 9.265 9.265 2,914 -0.05(-0.50%)
Mar 28, 2019 9.246 9.311 9.246 9.311 3,076 +0.12(+1.31%)
Mar 27, 2019 9.265 9.292 9.079 9.191 17,422 -0.07(-0.80%)
Mar 26, 2019 9.292 9.292 9.265 9.265 10,521 +0.00(+0.00%)
Mar 25, 2019 9.246 9.283 9.209 9.265 10,535 +0.04(+0.40%)
Mar 22, 2019 9.265 9.265 9.218 9.228 5,936 -0.04(-0.40%)
Mar 21, 2019 9.265 9.357 9.265 9.265 4,894 +0.00(+0.00%)
Mar 20, 2019 9.274 9.533 9.265 9.265 31,969 +0.00(+0.00%)
Mar 19, 2019 9.348 9.348 9.265 9.265 13,420 +0.00(+0.00%)
Mar 18, 2019 9.357 9.589 9.265 9.265 101,654 -0.19(-1.96%)
Mar 15, 2019 9.265 9.533 9.265 9.450 22,558 +0.19(+2.00%)
Mar 14, 2019 9.265 9.348 9.265 9.265 1,283 +0.02(+0.20%)
Mar 13, 2019 9.274 9.343 9.246 9.246 2,036 -0.02(-0.20%)
Mar 12, 2019 9.329 9.329 9.265 9.265 26,951 +0.00(+0.00%)
Mar 11, 2019 9.320 9.339 9.265 9.265 7,361 -0.03(-0.30%)
Mar 08, 2019 9.477 9.542 9.292 9.292 2,163 -0.09(-0.99%)
Mar 07, 2019 9.292 9.422 9.292 9.385 1,356 +0.14(+1.50%)
Mar 06, 2019 9.431 9.431 9.246 9.246 11,040 -0.25(-2.63%)
Mar 05, 2019 9.496 9.496 9.496 9.496 109 +0.11(+1.17%)
Mar 04, 2019 9.487 9.533 9.386 9.386 2,795 -0.13(-1.35%)
Mar 01, 2019 9.459 9.514 9.459 9.514 3,244 +0.19(+2.08%)
Feb 28, 2019 9.246 9.468 9.246 9.320 751 +0.06(+0.70%)
Feb 27, 2019 9.329 9.450 9.246 9.255 9,618 -0.04(-0.40%)
Feb 26, 2019 9.366 9.570 9.292 9.292 8,595 -0.12(-1.28%)
Feb 25, 2019 9.329 9.457 9.304 9.413 2,136 +0.11(+1.19%)
Feb 22, 2019 9.348 9.477 9.292 9.302 9,733 -0.03(-0.30%)
Feb 21, 2019 9.325 9.381 9.292 9.329 4,201 +0.08(+0.90%)
Feb 20, 2019 9.200 9.487 9.200 9.246 26,013 +0.05(+0.50%)
Feb 19, 2019 8.978 9.246 8.978 9.200 31,976 +0.22(+2.47%)
Feb 15, 2019 9.015 9.255 8.645 8.978 24,009 -0.09(-1.02%)
Feb 14, 2019 9.172 9.283 9.015 9.071 18,567 -0.16(-1.70%)
Feb 13, 2019 9.200 9.228 9.200 9.228 1,053 +0.07(+0.81%)
Feb 12, 2019 8.960 9.311 8.960 9.154 2,786 +0.36(+4.10%)
Feb 11, 2019 8.969 9.237 8.793 8.793 2,775 -0.22(-2.46%)
Feb 08, 2019 9.126 9.376 8.978 9.015 4,866 -0.15(-1.61%)
Feb 07, 2019 9.061 9.246 9.061 9.163 3,527 +0.10(+1.12%)
Feb 06, 2019 9.302 9.339 9.061 9.061 5,350 -0.14(-1.51%)
Feb 05, 2019 9.320 9.329 8.784 9.200 17,661 -0.09(-1.00%)
Feb 04, 2019 9.246 9.431 9.200 9.292 8,209 +0.05(+0.50%)
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.