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 UNCHANGED

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 (%)
Oct 31, 2023	8.374	8.497	8.374	8.374	2,949	+0.20(+2.41%)
Oct 30, 2023	8.177	8.177	8.177	8.177	1,103	+0.03(+0.36%)
Oct 27, 2023	8.531	8.590	8.147	8.147	2,108	-0.21(-2.48%)
Oct 26, 2023	8.462	8.620	8.187	8.354	27,384	+0.42(+5.34%)
Oct 25, 2023	7.930	7.930	7.930	7.930	8,655	-0.18(-2.25%)
Oct 24, 2023	7.832	8.113	7.832	8.113	1,383	+0.14(+1.79%)
Oct 23, 2023	7.960	7.970	7.960	7.970	3,587	-0.01(-0.10%)
Oct 20, 2023	7.980	8.026	7.930	7.978	17,616	+0.05(+0.60%)
Oct 19, 2023	8.058	8.058	7.930	7.930	15,758	-0.25(-3.01%)
Oct 18, 2023	8.098	8.354	8.098	8.177	2,210	+0.18(+2.22%)
Oct 17, 2023	8.137	8.157	7.989	7.999	10,074	-0.03(-0.37%)
Oct 16, 2023	8.187	8.187	7.989	8.029	3,849	-0.20(-2.40%)
Oct 13, 2023	8.236	8.236	8.226	8.226	429	-0.00(-0.06%)
Oct 12, 2023	8.058	8.231	8.058	8.231	1,608	+0.22(+2.77%)
Oct 11, 2023	8.157	8.231	8.009	8.009	1,241	-0.21(-2.52%)
Oct 10, 2023	8.374	8.407	7.940	8.216	5,409	-0.24(-2.80%)
Oct 09, 2023	8.600	8.600	8.433	8.453	515	+0.07(+0.82%)
Oct 06, 2023	8.374	8.610	8.374	8.384	562	+0.01(+0.12%)
Oct 05, 2023	8.374	8.497	8.374	8.374	1,702	+0.00(+0.00%)
Oct 04, 2023	8.393	8.423	8.374	8.374	3,096	-0.05(-0.58%)
Oct 03, 2023	8.502	8.502	8.423	8.423	1,397	-0.19(-2.17%)
Oct 02, 2023	8.453	8.610	8.453	8.610	3,892	+0.19(+2.22%)
Sep 29, 2023	8.390	8.423	8.374	8.423	1,268	+0.03(+0.35%)
Sep 28, 2023	8.551	8.551	8.384	8.393	44,476	-0.03(-0.35%)
Sep 27, 2023	8.423	8.423	8.423	8.423	1,645	+0.00(+0.00%)
Sep 25, 2023				8.423	164	-0.22(-2.51%)
Sep 22, 2023	8.423	8.640	8.423	8.640	725	+0.22(+2.57%)
Sep 21, 2023	8.423	8.423	8.423	8.423	501	+0.00(+0.00%)
Sep 20, 2023	8.423	8.423	8.423	8.423	364	+0.10(+1.18%)
Sep 19, 2023	8.571	8.616	8.324	8.324	8,083	-0.20(-2.31%)
Sep 18, 2023	8.521	8.521	8.521	8.521	975	+0.00(+0.00%)
Sep 15, 2023	8.590	8.590	8.521	8.521	2,645	-0.06(-0.74%)
Sep 14, 2023	8.531	8.585	8.531	8.585	432	+0.05(+0.63%)
Sep 13, 2023	8.521	8.620	8.521	8.531	2,266	+0.01(+0.12%)
Sep 12, 2023	8.590	8.600	8.521	8.521	7,555	-0.07(-0.80%)
Sep 11, 2023	8.590	8.590	8.581	8.590	528	+0.00(+0.00%)
Sep 08, 2023	8.590	8.590	8.590	8.590	895	+0.05(+0.58%)
Sep 06, 2023				8.541	114	+0.00(+0.00%)
Sep 05, 2023	8.541	8.541	8.541	8.541	873	+0.00(+0.00%)
Sep 01, 2023	8.541	8.600	8.541	8.541	2,358	+0.00(+0.00%)
Aug 31, 2023	8.541	8.541	8.541	8.541	1,548	+0.00(+0.00%)
Aug 30, 2023	8.541	8.541	8.541	8.541	2,020	+0.00(+0.00%)
Aug 28, 2023				8.541	11	-0.09(-1.02%)
Aug 24, 2023				8.629	45	-0.04(-0.45%)
Aug 23, 2023	8.610	8.776	8.522	8.669	4,218	-0.02(-0.23%)
Aug 21, 2023				8.688	65	+0.01(+0.11%)
Aug 18, 2023	8.571	8.717	8.571	8.678	4,468	+0.11(+1.34%)
Aug 17, 2023	8.564	8.564	8.564	8.564	312	-0.01(-0.08%)
Aug 16, 2023	8.571	8.571	8.571	8.571	284	+0.05(+0.57%)
Aug 15, 2023	8.562	8.562	8.522	8.522	4,179	-0.10(-1.14%)
Aug 14, 2023	8.620	8.717	8.620	8.620	584	+0.08(+0.92%)
Aug 10, 2023				8.541	29	+0.12(+1.48%)
Aug 09, 2023	8.416	8.416	8.416	8.416	1,090	-0.15(-1.80%)
Aug 08, 2023	8.580	8.580	8.571	8.571	767	+0.00(+0.00%)
Aug 07, 2023	8.473	8.571	8.473	8.571	1,038	+0.05(+0.57%)
Aug 04, 2023	8.522	8.522	8.522	8.522	350	-0.02(-0.23%)
Aug 03, 2023	8.541	8.541	8.541	8.541	230	-0.06(-0.68%)

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