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 )

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 (%)
Nov 30, 2020 7.931 8.101 7.931 8.101 868 -0.21(-2.50%)
Nov 27, 2020 8.308 8.308 8.308 36 +0.00(+0.00%)
Nov 25, 2020 8.318 8.318 7.864 8.308 4,872 +0.00(+0.00%)
Nov 24, 2020 8.271 8.383 8.271 8.308 5,730 +0.45(+5.66%)
Nov 23, 2020 7.799 7.883 7.718 7.863 15,513 -0.02(-0.26%)
Nov 20, 2020 7.827 7.883 7.827 7.883 1,800 +0.05(+0.60%)
Nov 19, 2020 7.846 7.846 7.836 7.836 768 -0.38(-4.60%)
Nov 18, 2020 7.746 8.365 7.746 8.214 5,767 +0.36(+4.61%)
Nov 17, 2020 7.852 7.852 7.852 7.852 1,647 -0.08(-0.99%)
Nov 16, 2020 7.478 7.932 7.478 7.931 3,440 +0.47(+6.33%)
Nov 13, 2020 7.459 7.459 7.459 2 +0.00(+0.00%)
Nov 12, 2020 7.459 7.459 7.459 7.459 1,746 -0.16(-2.05%)
Nov 11, 2020 7.729 7.729 7.615 7.615 1,450 +0.06(+0.82%)
Nov 10, 2020 7.506 7.624 7.506 7.553 5,180 +0.18(+2.41%)
Nov 09, 2020 6.845 7.531 6.845 7.376 6,250 +0.74(+11.13%)
Nov 06, 2020 6.637 6.637 6.637 90 +0.00(+0.00%)
Nov 05, 2020 6.703 6.703 6.618 6.637 721 -0.07(-0.99%)
Nov 04, 2020 6.788 6.968 6.609 6.703 2,794 +0.13(+2.01%)
Nov 03, 2020 6.571 6.571 6.571 10 +0.00(+0.00%)
Nov 02, 2020 6.571 6.571 6.571 76 +0.00(+0.00%)
Oct 30, 2020 6.571 6.571 6.571 6.571 741 -0.27(-4.00%)
Oct 29, 2020 6.845 6.845 6.845 6.845 840 +0.32(+4.92%)
Oct 28, 2020 6.798 6.845 6.524 6.524 2,653 -0.33(-4.82%)
Oct 27, 2020 6.807 6.854 6.807 6.854 1,327 -0.01(-0.14%)
Oct 26, 2020 6.864 6.864 6.864 6.864 407 -0.24(-3.39%)
Oct 23, 2020 7.279 7.279 7.024 7.104 2,012 +0.05(+0.73%)
Oct 22, 2020 7.053 7.053 7.053 7.053 706 -0.28(-3.86%)
Oct 21, 2020 7.194 7.336 7.194 7.336 444 +0.11(+1.51%)
Oct 20, 2020 7.223 7.255 7.223 7.227 2,421 +0.00(+0.06%)
Oct 19, 2020 7.223 7.223 7.223 80 +0.00(+0.00%)
Oct 16, 2020 7.147 7.223 6.845 7.223 1,694 +0.61(+9.29%)
Oct 15, 2020 6.609 6.609 6.609 4 +0.00(+0.00%)
Oct 14, 2020 6.708 6.708 6.571 6.609 864 -0.19(-2.78%)
Oct 13, 2020 6.798 6.798 6.798 29 +0.00(+0.00%)
Oct 12, 2020 6.546 6.798 6.546 6.798 3,984 -0.13(-1.91%)
Oct 09, 2020 6.741 6.949 6.741 6.930 4,978 +0.15(+2.23%)
Oct 08, 2020 6.779 6.779 6.769 6.779 4,611 -0.02(-0.28%)
Oct 07, 2020 6.788 6.798 6.760 6.798 5,122 +0.38(+5.88%)
Oct 06, 2020 6.684 6.703 6.404 6.420 1,872 +0.24(+3.82%)
Oct 05, 2020 6.241 6.420 6.184 6.184 2,653 +0.10(+1.71%)
Oct 02, 2020 6.024 6.111 6.014 6.080 4,024 +0.01(+0.23%)
Oct 01, 2020 6.137 6.137 5.995 6.066 2,242 -0.19(-3.09%)
Sep 30, 2020 6.260 6.260 6.260 6.260 236 -0.08(-1.19%)
Sep 29, 2020 6.335 6.335 6.335 6.335 659 +0.10(+1.67%)
Sep 28, 2020 6.193 6.231 6.193 6.231 1,719 -0.38(-5.71%)
Sep 25, 2020 6.609 6.609 6.609 109 +0.00(+0.00%)
Sep 24, 2020 6.609 6.609 6.609 14 +0.00(+0.00%)
Sep 23, 2020 6.609 6.609 6.609 6.609 256 -0.29(-4.17%)
Sep 22, 2020 6.877 6.930 6.877 6.896 1,538 -0.18(-2.61%)
Sep 21, 2020 6.351 7.081 6.351 7.081 2,918 +0.41(+6.08%)
Sep 18, 2020 6.083 6.675 6.083 6.675 18,006 +0.49(+7.94%)
Sep 17, 2020 5.995 6.193 5.995 6.184 2,492 +0.19(+3.15%)
Sep 16, 2020 6.156 6.269 5.948 5.995 2,074 -0.05(-0.78%)
Sep 15, 2020 6.401 6.420 6.042 6.042 1,631 -0.28(-4.48%)
Sep 14, 2020 6.373 6.420 6.024 6.326 1,402 -0.01(-0.15%)
Sep 11, 2020 6.212 6.439 6.015 6.335 3,918 +0.03(+0.45%)
Sep 10, 2020 6.883 6.883 6.297 6.307 3,392 -0.13(-2.04%)
Sep 09, 2020 6.011 6.571 6.011 6.438 9,016 +0.42(+7.02%)
Sep 08, 2020 6.063 6.063 5.985 6.016 814 -0.23(-3.66%)
Sep 04, 2020 6.580 6.580 6.245 6.245 638 -0.34(-5.09%)
Sep 03, 2020 6.533 6.580 6.533 6.580 9,675 +0.09(+1.45%)
Sep 02, 2020 6.958 6.958 6.486 6.486 1,613 -0.29(-4.30%)
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.