Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

10.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 31, 2017 10.16 10.19 10.16 10.19 6,786 -0.01(-0.09%)
Jan 30, 2017 10.11 10.20 10.11 10.20 1,245 +0.04(+0.36%)
Jan 27, 2017 10.12 10.16 10.11 10.16 1,148 +0.04(+0.36%)
Jan 26, 2017 10.20 10.20 10.11 10.12 9,681 -0.03(-0.27%)
Jan 25, 2017 10.11 10.15 10.11 10.15 1,103 -0.02(-0.22%)
Jan 24, 2017 10.19 10.20 10.13 10.17 11,057 +0.00(+0.05%)
Jan 23, 2017 10.19 10.20 10.11 10.17 9,870 -0.01(-0.09%)
Jan 20, 2017 10.17 10.18 10.17 10.18 381 +0.19(+1.91%)
Jan 19, 2017 9.987 9.987 9.987 9.987 1,102 +0.13(+1.34%)
Jan 18, 2017 10.15 10.19 9.855 9.855 2,513 -0.22(-2.21%)
Jan 17, 2017 10.17 10.18 10.08 10.08 5,099 -0.10(-0.98%)
Jan 13, 2017 10.18 10.18 10.18 0 -0.00(-0.04%)
Jan 12, 2017 10.16 10.20 10.16 10.18 1,327 +0.00(+0.04%)
Jan 11, 2017 10.16 10.18 10.16 10.18 2,022 +0.02(+0.18%)
Jan 10, 2017 10.14 10.17 10.12 10.16 3,958 +0.04(+0.40%)
Jan 09, 2017 10.07 10.12 10.07 10.12 5,787 +0.08(+0.77%)
Jan 06, 2017 10.08 10.08 10.02 10.04 1,429 +0.01(+0.12%)
Jan 05, 2017 10.04 10.15 10.03 10.03 2,304 +0.01(+0.06%)
Jan 04, 2017 10.13 10.16 9.996 10.02 20,548 +0.07(+0.73%)
Jan 03, 2017 10.12 10.16 9.933 9.951 10,532 -0.13(-1.26%)
Dec 30, 2016 10.08 10.08 10.08 0 -0.00(-0.03%)
Dec 29, 2016 10.11 10.11 10.05 10.08 3,957 -0.08(-0.78%)
Dec 28, 2016 10.15 10.16 10.11 10.16 4,094 +0.09(+0.90%)
Dec 27, 2016 10.09 10.16 10.06 10.07 9,450 -0.02(-0.18%)
Dec 23, 2016 10.09 10.09 10.09 0 +0.10(+1.00%)
Dec 22, 2016 9.995 10.11 9.978 9.987 9,338 +0.04(+0.36%)
Dec 21, 2016 10.10 10.10 9.951 9.951 1,714 -0.05(-0.54%)
Dec 20, 2016 9.996 10.20 9.996 10.01 1,294 +0.05(+0.48%)
Dec 19, 2016 10.03 10.16 9.958 9.958 2,361 -0.24(-2.40%)
Dec 16, 2016 9.978 10.20 9.978 10.20 2,302 +0.32(+3.19%)
Dec 15, 2016 10.11 10.13 9.842 9.887 8,438 -0.22(-2.15%)
Dec 14, 2016 10.11 10.11 10.11 10.11 135 -0.06(-0.62%)
Dec 13, 2016 10.32 10.34 10.17 10.17 1,263 -0.08(-0.80%)
Dec 12, 2016 10.48 10.48 10.13 10.25 3,819 +0.00(+0.00%)
Dec 09, 2016 10.20 10.25 10.19 10.25 5,433 +0.08(+0.80%)
Dec 08, 2016 10.42 10.74 10.12 10.17 30,508 -0.18(-1.75%)
Dec 07, 2016 10.48 10.48 10.30 10.35 558 +0.11(+1.06%)
Dec 06, 2016 10.01 10.57 10.01 10.24 10,096 +0.17(+1.71%)
Dec 05, 2016 9.951 10.07 9.951 10.07 4,709 +0.15(+1.55%)
Dec 02, 2016 9.807 9.997 9.807 9.915 7,346 +0.04(+0.37%)
Dec 01, 2016 9.735 9.879 9.735 9.879 2,776 +0.06(+0.65%)
Nov 30, 2016 9.734 9.816 9.689 9.816 4,602 +0.08(+0.84%)
Nov 29, 2016 9.752 9.825 9.734 9.734 7,737 -0.02(-0.19%)
Nov 28, 2016 9.807 9.825 9.696 9.752 4,016 -0.07(-0.72%)
Nov 25, 2016 9.775 9.823 9.532 9.823 1,965 +0.03(+0.29%)
Nov 23, 2016 9.795 9.795 9.795 0 +0.34(+3.61%)
Nov 22, 2016 9.578 9.647 9.453 9.453 6,071 -0.02(-0.19%)
Nov 21, 2016 9.825 9.825 9.472 9.472 1,160 -0.05(-0.48%)
Nov 18, 2016 9.553 9.588 9.517 9.517 1,120 +0.08(+0.81%)
Nov 17, 2016 9.490 9.589 9.440 9.440 3,697 -0.11(-1.18%)
Nov 16, 2016 9.653 9.696 9.417 9.553 10,532 -0.04(-0.38%)
Nov 15, 2016 9.680 9.690 9.580 9.589 4,419 -0.07(-0.75%)
Nov 14, 2016 9.292 9.824 9.292 9.662 4,347 +0.45(+4.92%)
Nov 11, 2016 9.191 9.299 9.191 9.209 6,178 +0.02(+0.20%)
Nov 10, 2016 8.829 9.327 8.829 9.191 6,077 +0.37(+4.21%)
Nov 09, 2016 8.838 8.955 8.729 8.820 11,676 -0.18(-2.01%)
Nov 08, 2016 8.874 9.408 8.874 9.001 8,665 +0.13(+1.43%)
Nov 07, 2016 8.874 8.893 8.861 8.874 2,752 +0.08(+0.93%)
Nov 04, 2016 8.792 8.792 8.792 8.792 146 -0.21(-2.31%)
Nov 03, 2016 8.946 9.100 8.946 9.001 3,603 -0.05(-0.52%)
Nov 02, 2016 9.046 9.048 8.962 9.048 862 +0.25(+2.80%)
Nov 01, 2016 8.964 8.973 8.797 8.801 2,895 -0.21(-2.36%)
Oct 31, 2016 8.793 9.014 8.793 9.014 1,237 +0.22(+2.51%)
Oct 28, 2016 9.101 9.101 8.793 8.793 477 +0.11(+1.26%)
Oct 27, 2016 8.874 8.874 8.611 8.684 12,595 -0.14(-1.54%)
Oct 26, 2016 9.236 9.236 8.820 8.820 14,070 -0.24(-2.60%)
Oct 25, 2016 9.431 9.431 9.055 9.055 5,740 -0.37(-3.91%)
Oct 24, 2016 9.442 9.451 9.424 9.424 1,275 +0.05(+0.55%)
Oct 21, 2016 9.427 9.427 9.372 9.372 5,190 -0.07(-0.77%)
Oct 20, 2016 9.372 9.444 9.372 9.444 395 +0.01(+0.15%)
Oct 19, 2016 9.431 9.431 9.431 9.431 585 -0.02(-0.18%)
Oct 18, 2016 9.508 9.508 9.290 9.448 4,375 +0.21(+2.22%)
Oct 14, 2016 9.743 9.243 9.243 9.243 331 -0.17(-1.76%)
Oct 13, 2016 9.508 9.770 9.329 9.408 2,112 -0.38(-3.89%)
Oct 12, 2016 9.063 9.788 9.063 9.788 986 +0.33(+3.44%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.