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 (%)
Feb 28, 2023	9.434	9.628	9.434	9.628	2,669	+0.17(+1.84%)
Feb 24, 2023				9.454	81	+0.02(+0.21%)
Feb 23, 2023	9.454	9.454	9.434	9.434	660	-0.06(-0.61%)
Feb 22, 2023	9.628	9.666	9.425	9.492	12,441	-0.17(-1.75%)
Feb 21, 2023	9.676	9.676	9.434	9.662	4,360	+0.21(+2.20%)
Feb 17, 2023	9.434	9.454	9.434	9.454	2,923	+0.02(+0.21%)
Feb 16, 2023	9.438	9.438	9.425	9.434	4,625	-0.02(-0.20%)
Feb 15, 2023	9.434	9.676	9.434	9.454	1,472	-0.22(-2.30%)
Feb 14, 2023	9.512	9.676	9.512	9.676	549	+0.03(+0.30%)
Feb 13, 2023	9.492	9.676	9.434	9.647	3,233	+0.12(+1.22%)
Feb 10, 2023	9.676	9.676	9.252	9.531	9,385	-0.01(-0.10%)
Feb 09, 2023	9.628	9.676	9.057	9.541	22,226	+0.24(+2.60%)
Feb 08, 2023	8.950	9.299	8.950	9.299	7,582	-0.15(-1.54%)
Feb 06, 2023				9.444	914	+0.04(+0.41%)
Feb 03, 2023	9.183	9.406	9.183	9.405	2,088	+0.41(+4.58%)
Feb 02, 2023	8.921	8.993	8.921	8.993	1,855	+0.07(+0.81%)
Feb 01, 2023	9.347	9.347	8.921	8.921	4,815	-0.03(-0.32%)
Jan 30, 2023				8.950	203	-0.02(-0.22%)
Jan 27, 2023	8.902	8.999	8.902	8.970	799	+0.13(+1.48%)
Jan 26, 2023	8.805	8.839	8.805	8.839	602	+0.21(+2.41%)
Jan 25, 2023	8.418	9.076	8.418	8.631	5,665	+0.30(+3.60%)
Jan 24, 2023	8.834	8.834	8.331	8.331	3,538	-0.14(-1.60%)
Jan 23, 2023	8.399	8.467	8.399	8.467	2,886	+0.07(+0.81%)
Jan 20, 2023	8.554	8.554	8.399	8.399	1,446	-0.26(-3.02%)
Jan 19, 2023	8.670	8.679	8.520	8.660	421	+0.07(+0.79%)
Jan 18, 2023	8.650	8.776	8.496	8.592	814	-0.03(-0.34%)
Jan 17, 2023	8.515	8.660	8.515	8.621	5,787	+0.03(+0.39%)
Jan 13, 2023	8.515	8.656	8.515	8.588	736	-0.03(-0.39%)
Jan 12, 2023	8.496	8.621	8.496	8.621	796	+0.15(+1.83%)
Jan 11, 2023	8.467	8.467	8.467	8.467	584	+0.05(+0.57%)
Jan 10, 2023	8.467	8.467	8.370	8.418	6,931	-0.11(-1.25%)
Jan 09, 2023	8.554	8.554	8.525	8.525	434	-0.09(-1.01%)
Jan 06, 2023	8.641	8.641	8.612	8.612	540	+0.00(+0.00%)
Jan 05, 2023	8.467	8.612	8.467	8.612	2,746	+0.10(+1.19%)
Jan 03, 2023				8.510	363	+0.11(+1.32%)
Dec 30, 2022	8.418	8.447	8.399	8.399	2,094	-0.09(-1.03%)
Dec 29, 2022	8.515	8.515	8.486	8.486	673	-0.03(-0.34%)
Dec 28, 2022	8.321	8.515	8.321	8.515	2,533	-0.08(-0.90%)
Dec 27, 2022	8.321	8.592	8.302	8.592	2,240	+0.16(+1.95%)
Dec 23, 2022	8.273	8.428	8.273	8.428	1,266	+0.03(+0.35%)
Dec 22, 2022	8.283	8.399	8.283	8.399	9,295	+0.12(+1.40%)
Dec 21, 2022	8.176	8.302	8.176	8.283	9,064	+0.06(+0.71%)
Dec 20, 2022	8.167	8.225	8.167	8.225	1,760	+0.10(+1.19%)
Dec 19, 2022	8.138	8.186	8.128	8.128	3,493	-0.40(-4.65%)
Dec 16, 2022	8.167	8.525	8.128	8.525	4,145	+0.35(+4.26%)
Dec 15, 2022	8.176	8.176	8.128	8.176	6,520	+0.03(+0.36%)
Dec 14, 2022	8.196	8.225	8.128	8.147	19,356	-0.05(-0.59%)
Dec 13, 2022	8.273	8.273	8.196	8.196	2,986	-0.05(-0.59%)
Dec 12, 2022	8.370	8.370	8.244	8.244	2,382	-0.01(-0.12%)
Dec 09, 2022	8.273	8.273	8.254	8.254	804	+0.00(+0.00%)
Dec 08, 2022	8.273	8.273	8.254	8.254	2,406	+0.03(+0.35%)
Dec 07, 2022	8.225	8.225	8.225	8.225	464	+0.00(+0.00%)
Dec 06, 2022	8.225	8.396	8.177	8.225	6,715	+0.03(+0.40%)
Dec 05, 2022	8.225	8.374	8.138	8.192	3,395	-0.08(-0.98%)
Dec 02, 2022	8.273	8.273	8.273	8.273	568	+0.14(+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

First US Bancshares Inc (NQ: FUSB )

Historical Prices