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 )

10.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 28, 2023 7.237 7.237 6.809 7.198 4,622 +0.13(+1.79%)
Apr 26, 2023 7.072 81 -0.12(-1.62%)
Apr 25, 2023 7.247 7.282 7.072 7.188 6,169 -0.27(-3.66%)
Apr 21, 2023 7.461 100 +0.02(+0.26%)
Apr 20, 2023 7.441 7.441 7.441 7.441 808 -0.13(-1.67%)
Apr 19, 2023 7.422 7.568 7.412 7.568 707 +0.17(+2.37%)
Apr 18, 2023 7.393 7.393 7.393 7.393 154 -0.14(-1.90%)
Apr 17, 2023 7.536 7.536 7.536 7.536 176 +0.08(+1.01%)
Apr 14, 2023 7.461 7.461 7.461 7.461 290 +0.21(+2.95%)
Apr 13, 2023 7.247 7.247 7.247 7.247 738 -0.34(-4.49%)
Apr 11, 2023 7.587 133 -0.09(-1.14%)
Apr 10, 2023 7.649 7.675 7.458 7.675 887 +0.21(+2.87%)
Apr 06, 2023 7.461 7.655 7.461 7.461 389 +0.00(+0.00%)
Apr 05, 2023 7.539 7.636 7.286 7.461 1,592 -0.22(-2.91%)
Apr 04, 2023 7.500 7.772 7.500 7.685 1,816 +0.02(+0.25%)
Apr 03, 2023 7.403 7.665 7.403 7.665 2,599 +0.39(+5.35%)
Mar 31, 2023 7.334 7.432 7.208 7.276 3,805 +0.18(+2.61%)
Mar 30, 2023 7.101 7.403 7.072 7.091 3,124 -0.02(-0.27%)
Mar 29, 2023 7.004 7.159 7.004 7.111 1,386 +0.20(+2.96%)
Mar 28, 2023 6.848 7.043 6.829 6.906 6,588 +0.06(+0.85%)
Mar 27, 2023 6.673 7.072 6.673 6.848 3,408 +0.49(+7.65%)
Mar 24, 2023 6.585 6.848 6.216 6.362 8,252 -0.37(-5.49%)
Mar 23, 2023 7.480 7.480 6.731 6.731 5,773 -0.36(-5.08%)
Mar 22, 2023 7.441 7.772 7.052 7.091 28,700 -0.36(-4.83%)
Mar 21, 2023 7.782 7.864 7.403 7.451 4,555 -0.18(-2.42%)
Mar 20, 2023 7.296 7.782 7.247 7.636 11,299 +0.66(+9.48%)
Mar 17, 2023 7.782 7.782 6.975 6.975 10,744 -0.84(-10.71%)
Mar 16, 2023 8.171 8.171 7.597 7.811 7,642 -0.18(-2.19%)
Mar 15, 2023 9.144 9.144 7.913 7.986 19,231 -0.96(-10.76%)
Mar 14, 2023 9.192 9.504 8.949 8.949 9,922 -0.42(-4.47%)
Mar 13, 2023 9.436 9.436 8.959 9.367 29,173 -0.16(-1.73%)
Mar 10, 2023 9.436 9.533 9.416 9.532 3,960 +0.10(+1.02%)
Mar 09, 2023 9.484 9.484 9.436 9.436 995 +0.00(+0.00%)
Mar 07, 2023 9.436 489 +0.00(+0.00%)
Mar 06, 2023 9.436 9.436 9.436 9.436 2,949 -0.15(-1.52%)
Mar 03, 2023 9.436 9.581 9.436 9.581 5,553 +0.15(+1.64%)
Mar 02, 2023 9.436 9.552 9.426 9.426 2,061 -0.01(-0.10%)
Mar 01, 2023 9.484 9.581 9.436 9.436 2,436 -0.19(-2.01%)
Feb 28, 2023 9.436 9.629 9.436 9.629 2,669 +0.17(+1.84%)
Feb 24, 2023 9.455 81 +0.02(+0.21%)
Feb 23, 2023 9.455 9.455 9.436 9.436 660 -0.06(-0.61%)
Feb 22, 2023 9.629 9.668 9.426 9.494 12,440 -0.17(-1.75%)
Feb 21, 2023 9.677 9.678 9.436 9.663 4,359 +0.21(+2.20%)
Feb 17, 2023 9.436 9.455 9.436 9.455 2,923 +0.02(+0.21%)
Feb 16, 2023 9.440 9.440 9.426 9.436 4,625 -0.02(-0.20%)
Feb 15, 2023 9.436 9.678 9.436 9.455 1,472 -0.22(-2.30%)
Feb 14, 2023 9.513 9.678 9.513 9.678 549 +0.03(+0.30%)
Feb 13, 2023 9.494 9.678 9.436 9.648 3,233 +0.12(+1.22%)
Feb 10, 2023 9.678 9.678 9.253 9.532 9,384 -0.01(-0.10%)
Feb 09, 2023 9.629 9.678 9.058 9.542 22,223 +0.24(+2.60%)
Feb 08, 2023 8.952 9.300 8.952 9.300 7,581 -0.15(-1.54%)
Feb 06, 2023 9.445 914 +0.04(+0.41%)
Feb 03, 2023 9.184 9.407 9.184 9.407 2,088 +0.41(+4.58%)
Feb 02, 2023 8.923 8.995 8.923 8.995 1,854 +0.07(+0.81%)
Feb 01, 2023 9.348 9.348 8.923 8.923 4,815 -0.03(-0.32%)
Jan 30, 2023 8.952 203 -0.02(-0.22%)
Jan 27, 2023 8.903 9.000 8.903 8.971 799 +0.13(+1.48%)
Jan 26, 2023 8.807 8.840 8.807 8.840 602 +0.21(+2.41%)
Jan 25, 2023 8.419 9.077 8.419 8.632 5,664 +0.30(+3.60%)
Jan 24, 2023 8.836 8.836 8.332 8.332 3,538 -0.14(-1.60%)
Jan 23, 2023 8.400 8.468 8.400 8.468 2,886 +0.07(+0.81%)
Jan 20, 2023 8.555 8.555 8.400 8.400 1,446 -0.26(-3.02%)
Jan 19, 2023 8.671 8.681 8.521 8.661 421 +0.07(+0.79%)
Jan 18, 2023 8.652 8.777 8.497 8.594 814 -0.03(-0.34%)
Jan 17, 2023 8.516 8.661 8.516 8.623 5,786 +0.03(+0.39%)
Jan 13, 2023 8.516 8.657 8.516 8.589 736 -0.03(-0.39%)
Jan 12, 2023 8.497 8.623 8.497 8.623 796 +0.15(+1.83%)
Jan 11, 2023 8.468 8.468 8.468 8.468 584 +0.05(+0.57%)
Jan 10, 2023 8.468 8.468 8.371 8.419 6,930 -0.11(-1.25%)
Jan 09, 2023 8.555 8.555 8.526 8.526 433 -0.09(-1.01%)
Jan 06, 2023 8.642 8.642 8.613 8.613 540 +0.00(+0.00%)
Jan 05, 2023 8.468 8.613 8.468 8.613 2,746 +0.10(+1.19%)
Jan 03, 2023 8.511 363 +0.11(+1.32%)
Dec 30, 2022 8.419 8.448 8.400 8.400 2,094 -0.09(-1.03%)
Dec 29, 2022 8.516 8.516 8.487 8.487 673 -0.03(-0.34%)
Dec 28, 2022 8.323 8.516 8.323 8.516 2,532 -0.08(-0.90%)
Dec 27, 2022 8.323 8.594 8.303 8.594 2,240 +0.16(+1.95%)
Dec 23, 2022 8.274 8.429 8.274 8.429 1,265 +0.03(+0.35%)
Dec 22, 2022 8.284 8.400 8.284 8.400 9,293 +0.12(+1.40%)
Dec 21, 2022 8.177 8.303 8.177 8.284 9,063 +0.06(+0.71%)
Dec 20, 2022 8.168 8.226 8.168 8.226 1,759 +0.10(+1.19%)
Dec 19, 2022 8.139 8.187 8.129 8.129 3,492 -0.40(-4.65%)
Dec 16, 2022 8.168 8.526 8.129 8.526 4,144 +0.35(+4.26%)
Dec 15, 2022 8.177 8.177 8.129 8.177 6,519 +0.03(+0.36%)
Dec 14, 2022 8.197 8.226 8.129 8.148 19,354 -0.05(-0.59%)
Dec 13, 2022 8.274 8.274 8.197 8.197 2,986 -0.05(-0.59%)
Dec 12, 2022 8.371 8.371 8.245 8.245 2,381 -0.01(-0.12%)
Dec 09, 2022 8.274 8.274 8.255 8.255 803 +0.00(+0.00%)
Dec 08, 2022 8.274 8.274 8.255 8.255 2,406 +0.03(+0.35%)
Dec 07, 2022 8.226 8.226 8.226 8.226 464 +0.00(+0.00%)
Dec 06, 2022 8.226 8.397 8.178 8.226 6,714 +0.03(+0.40%)
Dec 05, 2022 8.226 8.375 8.139 8.193 3,394 -0.08(-0.98%)
Dec 02, 2022 8.274 8.274 8.274 8.274 568 +0.14(+1.78%)
Dec 01, 2022 8.130 8.130 8.130 8.130 267 +0.06(+0.72%)
Nov 28, 2022 8.072 102 -0.54(-6.23%)
Nov 23, 2022 8.608 8 +0.53(+6.52%)
Nov 22, 2022 8.620 8.659 8.082 8.082 1,246 -0.10(-1.18%)
Nov 21, 2022 8.082 8.463 8.082 8.178 1,751 +0.10(+1.19%)
Nov 17, 2022 8.082 0 -0.29(-3.45%)
Nov 16, 2022 8.370 8.370 8.370 8.370 295 +0.11(+1.28%)
Nov 15, 2022 8.418 8.418 8.178 8.264 903 +0.01(+0.12%)
Nov 11, 2022 8.255 109 +0.03(+0.35%)
Nov 10, 2022 8.553 8.659 8.226 8.226 6,552 +0.01(+0.12%)
Nov 09, 2022 8.380 8.394 8.181 8.216 3,839 -0.05(-0.58%)
Nov 08, 2022 8.226 8.264 8.221 8.264 2,594 +0.23(+2.87%)
Nov 07, 2022 8.033 8.351 8.014 8.033 1,319 -0.13(-1.53%)
Nov 04, 2022 7.889 8.168 7.889 8.159 2,673 +0.35(+4.43%)
Nov 03, 2022 8.130 8.563 7.668 7.812 12,319 -0.19(-2.40%)
Nov 02, 2022 7.985 8.014 7.985 8.005 743 -0.13(-1.65%)
Nov 01, 2022 7.677 8.159 7.427 8.139 1,302 +0.67(+9.02%)
Oct 31, 2022 7.322 7.735 7.283 7.466 7,564 +0.12(+1.57%)
Oct 28, 2022 7.004 7.350 6.215 7.350 8,284 -0.27(-3.60%)
Oct 27, 2022 7.119 7.697 7.119 7.625 6,618 +0.62(+8.86%)
Oct 26, 2022 7.004 7.004 7.004 7.004 771 -0.11(-1.49%)
Oct 25, 2022 7.456 7.456 7.110 7.110 3,435 -0.01(-0.14%)
Oct 24, 2022 7.119 7.403 7.119 7.119 721 -0.03(-0.40%)
Oct 21, 2022 7.119 7.168 7.119 7.148 586 -0.05(-0.67%)
Oct 20, 2022 7.158 7.349 7.158 7.196 868 +0.04(+0.54%)
Oct 19, 2022 7.119 7.158 7.119 7.158 1,202 -0.03(-0.40%)
Oct 18, 2022 6.956 7.187 6.956 7.187 805 -0.27(-3.61%)
Oct 17, 2022 7.475 7.572 7.456 7.456 934 +0.00(+0.00%)
Oct 14, 2022 7.216 7.456 7.216 7.456 1,011 +0.19(+2.65%)
Oct 13, 2022 7.187 7.475 7.187 7.264 2,327 +0.08(+1.07%)
Oct 11, 2022 7.187 167 -0.09(-1.19%)
Oct 10, 2022 7.639 7.668 6.869 7.273 7,023 -0.33(-4.30%)
Oct 07, 2022 7.601 7.601 7.601 7.601 361 -0.11(-1.37%)
Oct 06, 2022 7.779 7.779 7.706 7.706 3,356 +0.04(+0.50%)
Oct 05, 2022 7.668 7.736 7.668 7.668 2,221 -0.17(-2.21%)
Oct 04, 2022 7.841 7.841 7.841 7.841 1,178 -0.13(-1.57%)
Oct 03, 2022 8.078 8.078 7.966 7.966 829 +0.31(+4.02%)
Sep 30, 2022 7.754 7.899 7.639 7.658 2,894 -0.21(-2.69%)
Sep 29, 2022 7.899 7.947 7.610 7.870 15,347 -0.03(-0.37%)
Sep 28, 2022 7.860 7.899 7.706 7.899 11,595 +0.04(+0.49%)
Sep 27, 2022 7.980 7.980 7.860 7.860 3,531 -0.10(-1.21%)
Sep 26, 2022 8.245 8.389 7.956 7.956 1,491 -0.63(-7.29%)
Sep 23, 2022 9.265 9.265 8.235 8.582 8,987 -0.47(-5.22%)
Sep 22, 2022 9.057 9.057 9.054 9.054 560 -0.20(-2.17%)
Sep 21, 2022 9.207 9.255 9.207 9.255 452 +0.08(+0.84%)
Sep 20, 2022 9.159 9.178 9.159 9.178 1,474 +0.07(+0.74%)
Sep 19, 2022 9.582 9.610 9.063 9.111 2,263 -0.47(-4.92%)
Sep 16, 2022 9.390 9.582 9.159 9.582 6,961 +0.40(+4.40%)
Sep 15, 2022 9.092 9.275 9.092 9.178 11,960 +0.09(+0.95%)
Sep 14, 2022 9.092 9.226 9.092 9.092 6,008 +0.00(+0.00%)
Sep 13, 2022 9.092 9.092 9.053 9.092 1,469 +0.10(+1.07%)
Sep 12, 2022 8.996 8.996 8.996 8.996 610 +0.00(+0.05%)
Sep 09, 2022 9.183 9.265 8.991 8.991 10,662 -0.18(-1.94%)
Sep 08, 2022 9.092 9.169 9.092 9.169 2,478 +0.11(+1.17%)
Sep 07, 2022 9.322 9.322 9.063 9.063 2,693 -0.05(-0.53%)
Sep 06, 2022 9.072 9.111 9.063 9.111 1,894 -0.01(-0.11%)
Sep 02, 2022 9.111 9.120 9.111 9.120 5,626 -0.07(-0.73%)
Sep 01, 2022 9.034 9.188 9.015 9.188 2,137 +0.12(+1.38%)
Aug 31, 2022 9.082 9.111 9.063 9.063 2,559 -0.07(-0.74%)
Aug 30, 2022 9.130 9.130 9.130 9.130 1,403 +0.03(+0.32%)
Aug 29, 2022 9.053 9.101 9.015 9.101 3,322 +0.13(+1.49%)
Aug 26, 2022 9.082 9.101 8.968 8.968 3,825 +0.00(+0.01%)
Aug 25, 2022 8.919 9.044 8.919 8.967 1,675 +0.14(+1.63%)
Aug 24, 2022 8.823 8.823 8.823 8.823 822 -0.03(-0.33%)
Aug 23, 2022 8.727 8.852 8.727 8.852 1,714 +0.01(+0.11%)
Aug 22, 2022 9.028 9.028 8.775 8.842 735 +0.03(+0.34%)
Aug 19, 2022 9.082 9.082 8.813 8.813 6,831 -0.11(-1.18%)
Aug 18, 2022 8.945 8.945 8.861 8.918 3,082 +0.15(+1.74%)
Aug 17, 2022 8.737 8.775 8.727 8.766 2,108 +0.13(+1.56%)
Aug 16, 2022 8.440 8.804 8.440 8.631 2,284 +0.13(+1.52%)
Aug 15, 2022 8.449 8.526 8.324 8.502 2,137 +0.02(+0.28%)
Aug 12, 2022 8.008 8.478 7.581 8.478 6,110 +0.47(+5.87%)
Aug 11, 2022 8.315 8.315 7.893 8.008 2,333 -0.29(-3.47%)
Aug 10, 2022 8.756 8.756 8.296 8.296 8,595 -0.35(-4.00%)
Aug 09, 2022 9.044 9.044 8.641 8.641 6,629 -0.78(-8.25%)
Aug 05, 2022 9.418 355 +0.10(+1.03%)
Aug 04, 2022 9.303 9.322 9.303 9.322 716 -0.03(-0.36%)
Aug 03, 2022 9.341 9.355 9.322 9.355 1,057 +0.03(+0.36%)
Aug 02, 2022 9.322 9.322 9.322 9.322 620 +0.02(+0.21%)
Aug 01, 2022 9.370 9.511 9.303 9.303 2,887 -0.18(-1.92%)
Jul 29, 2022 9.475 9.485 9.437 9.485 445 +0.12(+1.23%)
Jul 28, 2022 9.514 9.514 9.331 9.370 2,084 +0.08(+0.83%)
Jul 27, 2022 9.581 9.581 9.188 9.293 11,798 -0.29(-3.00%)
Jul 26, 2022 9.571 9.590 9.571 9.581 7,455 -0.01(-0.10%)
Jul 25, 2022 9.734 9.734 9.590 9.590 1,848 +0.00(+0.00%)
Jul 22, 2022 9.590 9.590 9.590 9.590 483 -0.02(-0.20%)
Jul 21, 2022 9.590 9.610 9.590 9.610 2,442 +0.01(+0.10%)
Jul 20, 2022 9.715 9.734 9.600 9.600 7,570 -0.14(-1.48%)
Jul 19, 2022 9.636 9.744 9.611 9.744 3,401 -0.02(-0.20%)
Jul 18, 2022 9.868 9.868 9.600 9.763 4,196 -0.08(-0.80%)
Jul 15, 2022 10.03 10.03 9.600 9.842 816 +0.16(+1.61%)
Jul 14, 2022 9.859 9.897 9.686 9.686 1,796 -0.29(-2.88%)
Jul 13, 2022 10.12 10.28 9.964 9.974 55,256 -0.31(-2.99%)
Jul 12, 2022 10.21 10.30 10.21 10.28 2,654 +0.07(+0.66%)
Jul 11, 2022 10.23 10.28 10.21 10.21 1,345 -0.09(-0.84%)
Jul 08, 2022 10.15 10.31 10.15 10.30 13,049 +0.04(+0.37%)
Jul 07, 2022 10.06 10.31 10.04 10.26 4,280 +0.17(+1.71%)
Jul 06, 2022 10.20 10.30 10.09 10.09 3,411 +0.00(+0.00%)
Jul 05, 2022 10.32 10.55 10.07 10.09 36,669 -0.21(-2.05%)
Jul 01, 2022 10.38 10.55 10.30 10.30 2,986 -0.25(-2.36%)
Jun 30, 2022 10.49 10.55 10.49 10.55 1,545 +0.08(+0.78%)
Jun 29, 2022 10.28 10.54 10.17 10.47 19,061 +0.37(+3.66%)
Jun 28, 2022 10.08 10.33 10.08 10.10 888 -0.18(-1.77%)
Jun 27, 2022 10.31 10.31 10.21 10.28 141,039 +0.02(+0.19%)
Jun 24, 2022 10.31 10.34 10.26 10.26 17,784 -0.03(-0.28%)
Jun 23, 2022 10.26 10.30 10.26 10.29 2,055 +0.07(+0.66%)
Jun 22, 2022 10.21 10.25 10.21 10.22 3,766 -0.08(-0.79%)
Jun 21, 2022 10.31 10.31 10.30 10.30 1,160 -0.04(-0.42%)
Jun 17, 2022 10.15 10.35 10.15 10.35 17,317 +0.20(+1.98%)
Jun 16, 2022 10.17 10.19 10.15 10.15 2,572 -0.07(-0.66%)
Jun 15, 2022 10.21 10.26 10.21 10.21 1,992 +0.01(+0.09%)
Jun 14, 2022 10.21 10.21 10.20 10.20 557 -0.06(-0.58%)
Jun 13, 2022 10.26 10.26 10.26 10.26 2,401 -0.14(-1.36%)
Jun 10, 2022 10.41 10.55 10.41 10.41 15,795 -0.11(-1.00%)
Jun 09, 2022 10.45 10.51 10.45 10.51 1,548 +0.09(+0.83%)
Jun 08, 2022 10.42 10.42 10.42 10.42 518 +0.05(+0.46%)
Jun 07, 2022 10.64 10.64 10.38 10.38 2,760 +0.00(+0.00%)
Jun 06, 2022 10.54 10.54 10.38 10.38 4,597 -0.13(-1.27%)
Jun 03, 2022 10.42 10.52 10.42 10.51 11,560 +0.09(+0.83%)
Jun 02, 2022 10.38 10.42 10.38 10.42 2,450 +0.01(+0.09%)
Jun 01, 2022 10.38 10.52 10.38 10.42 7,769 -0.04(-0.37%)
May 31, 2022 10.45 10.45 10.40 10.45 1,644 -0.03(-0.25%)
May 27, 2022 10.52 10.66 10.32 10.48 62,845 -0.04(-0.39%)
May 26, 2022 10.52 10.64 10.52 10.52 2,723 +0.00(+0.00%)
May 25, 2022 10.98 10.98 10.17 10.52 18,045 -0.06(-0.54%)
May 24, 2022 10.58 10.58 10.58 10.58 450 -0.14(-1.34%)
May 23, 2022 10.61 10.72 10.61 10.72 459 +0.10(+0.90%)
May 20, 2022 10.91 10.91 10.57 10.63 1,024 +0.03(+0.27%)
May 19, 2022 10.47 10.60 10.43 10.60 3,975 +0.12(+1.19%)
May 18, 2022 10.57 10.59 10.47 10.47 4,519 -0.16(-1.48%)
May 17, 2022 10.57 10.66 10.57 10.63 2,548 +0.06(+0.59%)
May 16, 2022 10.61 10.61 10.57 10.57 1,576 -0.06(-0.52%)
May 13, 2022 10.62 10.70 10.62 10.62 14,388 -0.08(-0.73%)
May 12, 2022 10.68 10.70 10.52 10.70 3,240 +0.04(+0.40%)
May 11, 2022 10.66 10.70 10.66 10.66 2,045 -0.05(-0.49%)
May 10, 2022 10.66 10.71 10.66 10.71 4,262 -0.04(-0.36%)
May 09, 2022 10.76 10.81 10.54 10.75 8,419 -0.19(-1.71%)
May 06, 2022 10.86 10.95 10.69 10.94 13,544 -0.01(-0.13%)
May 05, 2022 10.77 10.95 10.77 10.95 956 +0.12(+1.10%)
May 04, 2022 11.02 11.02 10.81 10.83 5,425 +0.02(+0.23%)
May 03, 2022 10.95 10.99 10.81 10.81 4,073 -0.19(-1.70%)
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.