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:

First US Bancshares Inc (NQ: FUSB )

9.260 +0.120 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.000 9.260 9.000 9.260 442 +0.12(+1.31%)
Mar 27, 2024 9.000 9.140 8.800 9.140 3,060 -0.01(-0.11%)
Mar 26, 2024 9.260 9.415 8.860 9.150 6,077 -0.09(-0.97%)
Mar 25, 2024 9.260 9.470 9.240 9.240 890 -0.41(-4.25%)
Mar 22, 2024 9.220 9.650 9.220 9.650 6,574 +0.43(+4.66%)
Mar 21, 2024 9.730 9.730 9.220 9.220 385 +0.21(+2.33%)
Mar 20, 2024 9.010 9.010 9.010 9.010 303 +0.19(+2.15%)
Mar 19, 2024 8.700 9.450 8.700 8.820 13,504 +0.16(+1.85%)
Mar 18, 2024 9.675 9.675 8.660 8.660 7,312 -0.60(-6.48%)
Mar 15, 2024 9.260 9.350 9.260 9.260 10,829 -0.02(-0.22%)
Mar 14, 2024 9.570 9.860 9.280 9.280 6,093 -0.29(-3.03%)
Mar 13, 2024 9.940 9.940 9.570 9.570 5,360 -0.23(-2.35%)
Mar 12, 2024 9.950 9.950 9.800 9.800 1,912 -0.04(-0.41%)
Mar 11, 2024 9.990 10.37 9.840 9.840 4,378 -0.16(-1.60%)
Mar 07, 2024 10.00 1,039 -0.33(-3.19%)
Mar 06, 2024 10.35 10.35 10.33 10.33 1,571 +0.30(+2.98%)
Mar 05, 2024 9.902 10.03 9.902 10.03 2,340 -0.36(-3.45%)
Mar 04, 2024 9.763 10.39 9.753 10.39 4,344 +0.46(+4.61%)
Mar 01, 2024 9.703 10.10 9.703 9.932 2,368 +0.19(+1.94%)
Feb 29, 2024 9.952 9.952 9.743 9.743 965 -0.29(-2.88%)
Feb 28, 2024 9.862 10.06 9.862 10.03 8,373 +0.22(+2.23%)
Feb 27, 2024 9.942 10.34 9.812 9.812 2,425 -0.53(-5.10%)
Feb 26, 2024 10.40 10.40 9.783 10.34 2,553 -0.01(-0.10%)
Feb 23, 2024 10.14 10.39 10.14 10.35 7,390 +0.02(+0.19%)
Feb 22, 2024 10.33 10.33 10.33 10.33 156 +0.03(+0.29%)
Feb 21, 2024 9.872 10.35 9.872 10.30 1,983 +0.00(+0.00%)
Feb 20, 2024 10.25 10.43 9.574 10.30 6,867 +0.20(+1.99%)
Feb 14, 2024 10.10 169 -0.25(-2.42%)
Feb 13, 2024 10.41 10.41 10.35 10.35 10,251 +0.00(+0.00%)
Feb 12, 2024 10.35 10.35 10.35 10.35 407 -0.01(-0.10%)
Feb 09, 2024 10.36 10.36 10.36 10.36 344 +0.01(+0.10%)
Feb 08, 2024 10.35 10.38 10.35 10.35 7,213 -0.04(-0.38%)
Feb 07, 2024 10.39 10.39 10.39 10.39 315 -0.01(-0.10%)
Feb 06, 2024 10.35 10.40 10.35 10.40 480 +0.05(+0.48%)
Feb 05, 2024 10.35 10.35 10.35 10.35 685 +0.04(+0.39%)
Feb 02, 2024 10.29 10.37 10.27 10.31 9,264 +0.46(+4.65%)
Feb 01, 2024 9.852 9.852 9.852 9.852 389 -0.01(-0.10%)
Jan 31, 2024 9.862 10.07 9.862 9.862 346 +0.00(+0.00%)
Jan 30, 2024 9.852 9.862 9.852 9.862 398 +0.08(+0.81%)
Jan 26, 2024 9.783 215 +0.07(+0.72%)
Jan 25, 2024 9.713 9.713 9.713 9.713 260 +0.10(+1.04%)
Jan 24, 2024 9.623 9.623 9.613 9.613 1,305 -0.01(-0.10%)
Jan 23, 2024 9.738 9.738 9.623 9.623 1,898 -0.02(-0.21%)
Jan 22, 2024 9.639 9.643 9.639 9.643 897 +0.02(+0.21%)
Jan 17, 2024 9.623 149 -0.00(-0.00%)
Jan 16, 2024 9.624 9.624 9.624 9.624 584 -0.16(-1.62%)
Jan 11, 2024 9.783 283 +0.16(+1.65%)
Jan 10, 2024 9.713 9.713 9.623 9.623 495 -0.12(-1.23%)
Jan 09, 2024 9.852 10.04 9.743 9.743 1,160 +0.04(+0.43%)
Jan 08, 2024 9.701 9.701 9.701 9.701 392 -0.29(-2.91%)
Jan 05, 2024 9.803 9.992 9.758 9.992 25,062 -0.20(-1.95%)
Jan 04, 2024 10.42 10.42 9.982 10.19 15,531 -0.24(-2.29%)
Jan 03, 2024 10.36 10.43 10.35 10.43 1,220 -0.19(-1.78%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.