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 )

10.11 +0.21 (+2.12%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 29, 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 (%)
Sep 30, 2022 7.792 7.937 7.676 7.695 2,880 -0.21(-2.69%)
Sep 29, 2022 7.937 7.985 7.647 7.908 15,274 -0.03(-0.37%)
Sep 28, 2022 7.898 7.937 7.743 7.937 11,540 +0.04(+0.49%)
Sep 27, 2022 8.018 8.018 7.898 7.898 3,515 -0.10(-1.21%)
Sep 26, 2022 8.285 8.430 7.995 7.995 1,484 -0.63(-7.29%)
Sep 23, 2022 9.309 9.309 8.275 8.623 8,944 -0.47(-5.22%)
Sep 22, 2022 9.101 9.101 9.098 9.098 557 -0.20(-2.17%)
Sep 21, 2022 9.251 9.300 9.251 9.300 449 +0.08(+0.84%)
Sep 20, 2022 9.203 9.222 9.203 9.222 1,467 +0.07(+0.74%)
Sep 19, 2022 9.628 9.656 9.106 9.155 2,253 -0.47(-4.92%)
Sep 16, 2022 9.435 9.628 9.203 9.628 6,928 +0.41(+4.40%)
Sep 15, 2022 9.135 9.319 9.135 9.222 11,903 +0.09(+0.95%)
Sep 14, 2022 9.135 9.271 9.135 9.135 5,980 +0.00(+0.00%)
Sep 13, 2022 9.135 9.135 9.097 9.135 1,462 +0.10(+1.07%)
Sep 12, 2022 9.039 9.039 9.039 9.039 607 +0.00(+0.05%)
Sep 09, 2022 9.227 9.309 9.034 9.034 10,611 -0.18(-1.94%)
Sep 08, 2022 9.135 9.213 9.135 9.213 2,467 +0.11(+1.17%)
Sep 07, 2022 9.367 9.367 9.106 9.106 2,680 -0.05(-0.53%)
Sep 06, 2022 9.116 9.155 9.106 9.155 1,885 -0.01(-0.11%)
Sep 02, 2022 9.155 9.164 9.155 9.164 5,599 -0.07(-0.73%)
Sep 01, 2022 9.077 9.232 9.058 9.232 2,127 +0.13(+1.38%)
Aug 31, 2022 9.126 9.155 9.106 9.106 2,547 -0.07(-0.74%)
Aug 30, 2022 9.174 9.174 9.174 9.174 1,396 +0.03(+0.32%)
Aug 29, 2022 9.097 9.145 9.058 9.145 3,306 +0.13(+1.49%)
Aug 26, 2022 9.126 9.145 9.011 9.011 3,807 +0.00(+0.01%)
Aug 25, 2022 8.962 9.087 8.962 9.010 1,667 +0.14(+1.63%)
Aug 24, 2022 8.865 8.865 8.865 8.865 818 -0.03(-0.33%)
Aug 23, 2022 8.769 8.894 8.769 8.894 1,706 +0.01(+0.11%)
Aug 22, 2022 9.071 9.071 8.817 8.885 731 +0.03(+0.34%)
Aug 19, 2022 9.126 9.126 8.855 8.855 6,799 -0.11(-1.18%)
Aug 18, 2022 8.988 8.988 8.904 8.961 3,067 +0.15(+1.74%)
Aug 17, 2022 8.779 8.817 8.769 8.808 2,098 +0.13(+1.56%)
Aug 16, 2022 8.480 8.846 8.480 8.673 2,273 +0.13(+1.52%)
Aug 15, 2022 8.490 8.567 8.364 8.543 2,127 +0.02(+0.28%)
Aug 12, 2022 8.046 8.519 7.618 8.519 6,081 +0.47(+5.87%)
Aug 11, 2022 8.355 8.355 7.931 8.046 2,322 -0.29(-3.47%)
Aug 10, 2022 8.798 8.798 8.335 8.335 8,554 -0.35(-4.00%)
Aug 09, 2022 9.087 9.087 8.682 8.682 6,597 -0.78(-8.25%)
Aug 05, 2022 9.463 353 +0.10(+1.03%)
Aug 04, 2022 9.347 9.367 9.347 9.367 712 -0.03(-0.36%)
Aug 03, 2022 9.386 9.400 9.367 9.400 1,052 +0.03(+0.36%)
Aug 02, 2022 9.367 9.367 9.367 9.367 617 +0.02(+0.21%)
Aug 01, 2022 9.415 9.556 9.347 9.347 2,873 -0.18(-1.92%)
Jul 29, 2022 9.521 9.530 9.482 9.530 443 +0.12(+1.23%)
Jul 28, 2022 9.559 9.559 9.376 9.415 2,074 +0.08(+0.83%)
Jul 27, 2022 9.627 9.627 9.232 9.338 11,741 -0.29(-3.00%)
Jul 26, 2022 9.617 9.636 9.617 9.627 7,419 -0.01(-0.10%)
Jul 25, 2022 9.781 9.781 9.636 9.636 1,839 +0.00(+0.00%)
Jul 22, 2022 9.636 9.636 9.636 9.636 481 -0.02(-0.20%)
Jul 21, 2022 9.636 9.656 9.636 9.656 2,430 +0.01(+0.10%)
Jul 20, 2022 9.762 9.781 9.646 9.646 7,533 -0.14(-1.48%)
Jul 19, 2022 9.682 9.791 9.657 9.791 3,385 -0.02(-0.20%)
Jul 18, 2022 9.916 9.916 9.646 9.810 4,176 -0.08(-0.80%)
Jul 15, 2022 10.08 10.08 9.646 9.889 812 +0.16(+1.61%)
Jul 14, 2022 9.906 9.945 9.733 9.733 1,788 -0.29(-2.88%)
Jul 13, 2022 10.17 10.33 10.01 10.02 54,992 -0.31(-2.99%)
Jul 12, 2022 10.26 10.35 10.26 10.33 2,642 +0.07(+0.66%)
Jul 11, 2022 10.28 10.33 10.26 10.26 1,338 -0.09(-0.84%)
Jul 08, 2022 10.20 10.36 10.20 10.35 12,987 +0.04(+0.37%)
Jul 07, 2022 10.11 10.36 10.09 10.31 4,259 +0.17(+1.71%)
Jul 06, 2022 10.25 10.35 10.14 10.14 3,395 +0.00(+0.00%)
Jul 05, 2022 10.37 10.60 10.12 10.14 36,494 -0.21(-2.05%)
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.