Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First US Bancshares Inc (NQ: FUSB )

10.12 -0.32 (-3.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.089	8.212	7.863	8.184	7,530	+0.08(+1.05%)
Jan 28, 2021	8.071	8.250	8.044	8.099	7,868	+0.17(+2.14%)
Jan 27, 2021	7.844	8.099	7.429	7.929	11,848	+0.06(+0.72%)
Jan 26, 2021	7.882	7.948	7.543	7.873	14,004	-0.02(-0.24%)
Jan 25, 2021	8.187	8.273	7.109	7.891	26,965	-0.50(-5.96%)
Jan 22, 2021	8.397	8.397	8.391	8.391	1,484	-0.39(-4.40%)
Jan 21, 2021	8.792	8.792	8.485	8.778	4,374	-0.08(-0.96%)
Jan 20, 2021	8.947	8.985	8.863	8.863	1,120	+0.00(+0.00%)
Jan 19, 2021	8.724	9.127	8.724	8.863	3,706	-0.04(-0.42%)
Jan 15, 2021	8.580	8.919	8.580	8.900	1,060	-0.28(-3.03%)
Jan 14, 2021	9.131	9.266	8.957	9.178	13,717	+0.02(+0.26%)
Jan 13, 2021	9.004	9.155	8.778	9.155	5,765	+0.39(+4.41%)
Jan 12, 2021	8.485	8.768	8.485	8.768	2,230	-0.09(-1.06%)
Jan 11, 2021	8.523	8.995	8.014	8.863	16,575	-0.27(-2.99%)
Jan 08, 2021	9.136	9.136	9.136	9.136	1,484	-0.06(-0.62%)
Jan 07, 2021	8.485	9.193	8.250	9.193	19,742	+0.71(+8.33%)
Jan 06, 2021	8.438	8.485	8.245	8.485	7,839	+0.04(+0.45%)
Jan 05, 2021	8.485	8.485	8.401	8.448	6,710	+0.15(+1.82%)
Jan 04, 2021	9.334	9.334	8.193	8.297	6,566	-0.20(-2.39%)
Dec 31, 2020		8.500	8.500	8.500	530	+0.01(+0.11%)
Dec 30, 2020	8.490	8.490	8.490	8.490	530	+0.16(+1.87%)
Dec 29, 2020	8.306	9.128	8.306	8.335	5,278	-0.19(-2.27%)
Dec 28, 2020	8.674	8.938	8.485	8.528	4,478	+0.04(+0.50%)
Dec 23, 2020		8.485	8.485	8.485	0	+0.13(+1.51%)
Dec 22, 2020	8.631	8.938	8.360	8.360	1,995	-0.20(-2.35%)
Dec 21, 2020	8.759	8.759	8.495	8.561	2,462	-0.30(-3.40%)
Dec 18, 2020	8.749	8.957	8.749	8.863	8,803	+0.00(+0.00%)
Dec 17, 2020	8.766	9.193	8.759	8.863	6,965	+0.12(+1.40%)
Dec 16, 2020	8.689	8.976	8.594	8.740	1,363	-0.11(-1.28%)
Dec 15, 2020	9.240	9.240	8.853	8.853	498	-0.42(-4.57%)
Dec 14, 2020	8.655	9.277	8.655	9.277	3,812	+0.60(+6.96%)
Dec 11, 2020	8.457	8.674	8.438	8.674	3,394	+0.19(+2.22%)
Dec 10, 2020	8.561	8.561	8.412	8.485	447	-0.16(-1.85%)
Dec 09, 2020	8.458	8.646	8.331	8.646	3,746	-0.02(-0.27%)
Dec 08, 2020		8.669	8.669	8.669	15	+0.00(+0.00%)
Dec 07, 2020	8.676	8.676	8.458	8.669	4,090	+0.21(+2.50%)
Dec 04, 2020	8.458	8.458	8.458	8.458	106	-0.31(-3.57%)
Dec 03, 2020	8.213	8.771	8.213	8.771	10,220	+0.93(+11.91%)
Dec 02, 2020	8.082	8.129	7.838	7.838	12,192	-0.24(-3.02%)
Dec 01, 2020	8.082	8.411	8.082	8.082	6,088	+0.02(+0.23%)
Nov 30, 2020	7.894	8.063	7.894	8.063	872	-0.21(-2.50%)
Nov 27, 2020		8.270	8.270	8.270	36	+0.00(+0.00%)
Nov 25, 2020	8.279	8.279	7.828	8.270	4,894	+0.00(+0.00%)
Nov 24, 2020	8.232	8.345	8.232	8.270	5,756	+0.44(+5.66%)
Nov 23, 2020	7.762	7.847	7.683	7.827	15,585	-0.02(-0.26%)
Nov 20, 2020	7.791	7.847	7.791	7.847	1,808	+0.05(+0.60%)
Nov 19, 2020	7.809	7.809	7.800	7.800	772	-0.38(-4.60%)
Nov 18, 2020	7.711	8.326	7.711	8.176	5,794	+0.36(+4.61%)
Nov 17, 2020	7.815	7.815	7.815	7.815	1,654	-0.08(-0.99%)
Nov 16, 2020	7.443	7.895	7.443	7.894	3,456	+0.47(+6.33%)
Nov 13, 2020		7.424	7.424	7.424	2	+0.00(+0.00%)
Nov 12, 2020	7.424	7.424	7.424	7.424	1,754	-0.16(-2.05%)
Nov 11, 2020	7.693	7.693	7.580	7.580	1,456	+0.06(+0.82%)
Nov 10, 2020	7.471	7.589	7.471	7.518	5,204	+0.18(+2.41%)
Nov 09, 2020	6.813	7.496	6.813	7.341	6,279	+0.73(+11.13%)
Nov 06, 2020		6.606	6.606	6.606	90	+0.00(+0.00%)
Nov 05, 2020	6.672	6.672	6.588	6.606	724	-0.07(-0.99%)
Nov 04, 2020	6.757	6.935	6.578	6.672	2,807	+0.13(+2.01%)
Nov 03, 2020		6.541	6.541	6.541	10	+0.00(+0.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

First US Bancshares Inc (NQ: FUSB )

Historical Prices