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 (%)
Apr 30, 2021 9.692 9.836 9.692 9.779 6,944 +0.04(+0.45%)
Apr 29, 2021 9.798 9.874 9.713 9.735 9,867 +0.16(+1.62%)
Apr 28, 2021 9.607 9.644 9.515 9.580 6,725 +0.06(+0.67%)
Apr 27, 2021 9.551 9.551 9.504 9.516 2,424 +0.06(+0.63%)
Apr 26, 2021 9.437 9.504 9.437 9.456 5,647 +0.04(+0.40%)
Apr 23, 2021 9.418 9.418 9.418 9.418 736 -0.05(-0.50%)
Apr 22, 2021 9.466 9.466 9.466 9.466 310 +0.01(+0.10%)
Apr 21, 2021 9.466 9.504 9.456 9.456 703 -0.02(-0.20%)
Apr 20, 2021 9.475 9.504 9.475 9.475 746 -0.03(-0.30%)
Apr 19, 2021 9.703 9.827 9.504 9.504 1,521 -0.13(-1.38%)
Apr 16, 2021 9.627 9.732 9.542 9.637 3,367 +0.04(+0.40%)
Apr 15, 2021 9.680 9.680 9.551 9.599 3,996 +0.14(+1.51%)
Apr 14, 2021 9.466 9.977 9.456 9.456 14,384 -0.03(-0.30%)
Apr 13, 2021 9.361 9.504 9.181 9.485 9,719 +0.21(+2.31%)
Apr 12, 2021 9.057 9.371 9.057 9.271 6,938 +0.10(+1.04%)
Apr 09, 2021 9.019 9.175 9.019 9.175 736 +0.19(+2.16%)
Apr 08, 2021 8.991 9.117 8.981 8.981 4,760 -0.05(-0.53%)
Apr 07, 2021 9.172 9.172 9.029 9.029 686 -0.04(-0.47%)
Apr 06, 2021 8.934 9.071 8.934 9.071 4,629 -0.02(-0.26%)
Apr 05, 2021 8.829 9.105 8.829 9.095 1,618 +0.18(+2.03%)
Apr 01, 2021 9.010 9.361 8.867 8.915 5,787 +0.08(+0.86%)
Mar 31, 2021 8.858 8.886 8.839 8.839 1,159 -0.47(-5.01%)
Mar 30, 2021 8.877 9.304 8.772 9.304 14,145 +0.55(+6.30%)
Mar 29, 2021 8.753 9.019 8.744 8.753 2,855 -0.04(-0.43%)
Mar 26, 2021 8.791 8.810 8.782 8.791 4,419 -0.08(-0.91%)
Mar 25, 2021 8.715 8.872 8.715 8.872 1,052 +0.13(+1.47%)
Mar 24, 2021 8.744 8.744 8.715 8.744 722 +0.03(+0.33%)
Mar 23, 2021 8.744 8.744 8.715 8.715 883 -0.10(-1.19%)
Mar 22, 2021 9.048 9.048 8.820 8.820 2,169 -0.35(-3.83%)
Mar 19, 2021 9.029 9.171 8.981 9.171 3,051 +0.09(+0.94%)
Mar 18, 2021 9.048 9.086 9.000 9.086 903 +0.09(+0.95%)
Mar 17, 2021 8.934 9.153 8.934 9.000 4,043 +0.02(+0.21%)
Mar 16, 2021 8.639 9.171 8.639 8.981 10,302 +0.12(+1.39%)
Mar 15, 2021 8.601 8.867 8.601 8.858 4,706 +0.27(+3.10%)
Mar 12, 2021 8.601 8.610 8.553 8.591 103,116 -0.01(-0.11%)
Mar 11, 2021 8.591 8.610 8.591 8.601 1,770 +0.07(+0.78%)
Mar 10, 2021 8.525 8.572 8.525 8.534 5,680 -0.18(-2.07%)
Mar 09, 2021 8.601 8.859 8.534 8.714 2,156 +0.22(+2.53%)
Mar 08, 2021 8.534 8.534 8.499 8.499 1,164 +0.17(+2.08%)
Mar 05, 2021 8.615 8.615 8.326 8.326 844 -0.15(-1.79%)
Mar 04, 2021 8.525 8.525 8.478 8.478 1,137 -0.09(-1.10%)
Mar 03, 2021 8.553 8.609 8.411 8.572 6,925 +0.30(+3.64%)
Mar 02, 2021 8.714 8.714 8.260 8.271 1,704 +0.02(+0.25%)
Mar 01, 2021 8.903 8.903 8.250 8.250 3,884 -0.18(-2.13%)
Feb 26, 2021 8.449 8.453 8.430 8.430 1,372 +0.02(+0.23%)
Feb 25, 2021 8.642 8.642 8.411 8.411 2,810 -0.23(-2.63%)
Feb 24, 2021 8.551 8.639 8.551 8.639 2,123 +0.21(+2.47%)
Feb 23, 2021 8.317 8.449 8.287 8.430 3,424 -0.09(-1.11%)
Feb 22, 2021 8.714 8.904 8.525 8.525 17,692 -0.08(-0.88%)
Feb 19, 2021 8.951 9.079 8.601 8.601 22,381 -0.54(-5.91%)
Feb 18, 2021 8.620 9.235 8.620 9.141 11,487 +0.62(+7.22%)
Feb 17, 2021 8.411 8.610 8.354 8.525 2,067 +0.20(+2.39%)
Feb 16, 2021 8.361 8.361 8.179 8.326 10,682 -0.08(-0.96%)
Feb 12, 2021 8.572 8.572 8.336 8.407 7,073 -0.22(-2.58%)
Feb 11, 2021 9.216 9.245 8.553 8.629 8,344 -0.61(-6.56%)
Feb 10, 2021 9.065 9.235 8.923 9.235 4,209 +0.16(+1.77%)
Feb 09, 2021 8.762 9.084 8.762 9.074 3,035 +0.48(+5.62%)
Feb 08, 2021 8.677 8.756 8.525 8.591 9,521 -0.26(-2.89%)
Feb 05, 2021 8.942 8.942 8.544 8.847 2,533 -0.04(-0.43%)
Feb 04, 2021 8.534 8.885 8.534 8.885 4,062 +0.18(+2.04%)
Feb 03, 2021 8.558 8.748 8.558 8.708 2,809 +0.36(+4.35%)
Feb 02, 2021 8.402 8.402 8.288 8.345 3,552 +0.18(+2.20%)
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.