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 (%)
Jun 30, 2020 6.539 6.539 6.539 193 +0.00(+0.00%)
Jun 29, 2020 6.530 6.539 6.502 6.539 5,038 +0.17(+2.64%)
Jun 26, 2020 6.455 6.455 6.371 6.371 2,458 -0.12(-1.87%)
Jun 25, 2020 6.422 6.539 6.422 6.493 2,857 +0.12(+1.91%)
Jun 24, 2020 6.361 6.371 6.361 6.371 1,713 -0.16(-2.50%)
Jun 23, 2020 6.549 6.549 6.502 6.534 6,073 -0.01(-0.22%)
Jun 22, 2020 6.549 6.567 6.549 6.549 1,150 -0.01(-0.14%)
Jun 19, 2020 6.455 6.558 6.296 6.558 6,092 +0.22(+3.55%)
Jun 18, 2020 6.361 6.380 6.333 6.333 2,602 -0.22(-3.29%)
Jun 17, 2020 6.549 6.549 6.549 6.549 422 -0.07(-0.99%)
Jun 16, 2020 6.614 6.614 6.614 6.614 438 -0.14(-2.08%)
Jun 15, 2020 6.680 6.970 6.520 6.754 3,220 +0.15(+2.27%)
Jun 12, 2020 6.652 6.652 6.577 6.605 3,741 -0.04(-0.56%)
Jun 11, 2020 6.885 6.885 6.520 6.642 2,896 -0.29(-4.12%)
Jun 10, 2020 6.928 6.928 6.928 6.928 399 -0.20(-2.81%)
Jun 09, 2020 7.081 7.174 7.081 7.128 2,129 -0.05(-0.65%)
Jun 08, 2020 7.174 7.174 7.174 7.174 1,788 +0.14(+1.99%)
Jun 05, 2020 7.221 7.221 6.988 7.035 8,800 -0.19(-2.58%)
Jun 04, 2020 7.072 7.221 6.993 7.221 3,308 +0.17(+2.48%)
Jun 03, 2020 7.035 7.081 7.035 7.046 4,333 -0.03(-0.49%)
Jun 02, 2020 6.988 7.081 6.988 7.081 3,312 +0.14(+2.07%)
Jun 01, 2020 6.954 7.174 6.937 6.937 1,322 +0.09(+1.30%)
May 29, 2020 6.848 6.848 6.848 105 +0.00(+0.00%)
May 28, 2020 6.951 7.202 6.848 6.848 2,540 -0.19(-2.65%)
May 27, 2020 6.988 7.165 6.637 7.035 2,749 +0.04(+0.53%)
May 26, 2020 7.174 7.174 6.988 6.997 1,720 -0.18(-2.47%)
May 22, 2020 6.867 7.174 6.867 7.174 643 +0.34(+4.90%)
May 21, 2020 7.128 7.128 6.839 6.839 5,075 -0.14(-2.00%)
May 20, 2020 6.823 7.118 6.741 6.979 4,669 +0.04(+0.63%)
May 19, 2020 7.055 7.055 6.935 6.935 843 -0.14(-1.93%)
May 18, 2020 7.025 7.072 7.025 7.072 1,273 +0.29(+4.23%)
May 15, 2020 6.895 7.011 6.785 6.785 1,931 -0.38(-5.31%)
May 14, 2020 6.988 7.165 6.895 7.165 2,672 -0.06(-0.77%)
May 13, 2020 7.403 7.403 7.221 7.221 3,612 -0.02(-0.26%)
May 12, 2020 7.035 7.240 6.373 7.240 11,312 +0.06(+0.78%)
May 11, 2020 7.538 7.566 7.184 7.184 2,677 -0.22(-3.02%)
May 08, 2020 7.547 7.855 7.407 7.407 2,575 -0.01(-0.13%)
May 07, 2020 6.941 7.417 6.941 7.417 4,152 +0.81(+12.19%)
May 06, 2020 6.611 6.611 6.611 6.611 1,170 -0.37(-5.27%)
May 05, 2020 6.755 6.988 6.541 6.979 13,301 +0.17(+2.50%)
May 04, 2020 6.531 6.848 6.522 6.809 6,613 -0.17(-2.44%)
May 01, 2020 6.923 6.988 6.923 6.979 2,897 +0.08(+1.22%)
Apr 30, 2020 6.941 6.988 6.895 6.895 6,242 +0.37(+5.71%)
Apr 29, 2020 5.954 6.647 5.954 6.522 7,419 +0.83(+14.55%)
Apr 28, 2020 5.870 5.991 5.616 5.694 5,544 -0.36(-5.98%)
Apr 27, 2020 5.823 6.056 5.823 6.056 4,020 +0.28(+4.84%)
Apr 24, 2020 5.758 5.777 5.758 5.777 1,180 +0.01(+0.12%)
Apr 23, 2020 5.861 5.861 5.770 5.770 3,695 +0.22(+3.98%)
Apr 22, 2020 5.609 5.609 5.548 5.548 1,785 -0.04(-0.75%)
Apr 21, 2020 5.749 5.912 5.544 5.590 8,925 -0.13(-2.28%)
Apr 20, 2020 5.721 5.721 5.721 5.721 3,069 +0.08(+1.50%)
Apr 17, 2020 5.638 5.638 5.636 5.636 3,541 +0.05(+0.82%)
Apr 16, 2020 5.777 5.823 5.590 5.590 3,197 -0.60(-9.74%)
Apr 15, 2020 5.851 6.194 5.823 6.194 1,031 -0.05(-0.78%)
Apr 14, 2020 6.373 6.373 6.196 6.243 5,818 +0.17(+2.76%)
Apr 13, 2020 6.382 6.382 6.075 6.075 2,843 -0.21(-3.29%)
Apr 09, 2020 6.392 6.400 6.035 6.281 1,609 -0.03(-0.47%)
Apr 08, 2020 6.139 6.311 6.139 6.311 441 +0.88(+16.18%)
Apr 07, 2020 5.432 5.432 5.432 23 +0.00(+0.00%)
Apr 06, 2020 5.590 5.814 5.432 5.432 769 -0.36(-6.27%)
Apr 03, 2020 5.684 5.795 5.684 5.795 643 +0.11(+1.97%)
Apr 02, 2020 5.684 5.684 5.684 5.684 568 -0.09(-1.61%)
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.