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 )

10.50 +0.08 (+0.77%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 8, 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 (%)
Feb 29, 2024 9.952 9.952 9.743 9.743 965 -0.29(-2.88%)
Feb 28, 2024 9.862 10.06 9.862 10.03 8,373 +0.22(+2.23%)
Feb 27, 2024 9.942 10.34 9.812 9.812 2,425 -0.53(-5.10%)
Feb 26, 2024 10.40 10.40 9.783 10.34 2,553 -0.01(-0.10%)
Feb 23, 2024 10.14 10.39 10.14 10.35 7,390 +0.02(+0.19%)
Feb 22, 2024 10.33 10.33 10.33 10.33 156 +0.03(+0.29%)
Feb 21, 2024 9.872 10.35 9.872 10.30 1,983 +0.00(+0.00%)
Feb 20, 2024 10.25 10.43 9.574 10.30 6,867 +0.20(+1.99%)
Feb 14, 2024 10.10 169 -0.25(-2.42%)
Feb 13, 2024 10.41 10.41 10.35 10.35 10,251 +0.00(+0.00%)
Feb 12, 2024 10.35 10.35 10.35 10.35 407 -0.01(-0.10%)
Feb 09, 2024 10.36 10.36 10.36 10.36 344 +0.01(+0.10%)
Feb 08, 2024 10.35 10.38 10.35 10.35 7,213 -0.04(-0.38%)
Feb 07, 2024 10.39 10.39 10.39 10.39 315 -0.01(-0.10%)
Feb 06, 2024 10.35 10.40 10.35 10.40 480 +0.05(+0.48%)
Feb 05, 2024 10.35 10.35 10.35 10.35 685 +0.04(+0.39%)
Feb 02, 2024 10.29 10.37 10.27 10.31 9,264 +0.46(+4.65%)
Feb 01, 2024 9.852 9.852 9.852 9.852 389 -0.01(-0.10%)
Jan 31, 2024 9.862 10.07 9.862 9.862 346 +0.00(+0.00%)
Jan 30, 2024 9.852 9.862 9.852 9.862 398 +0.08(+0.81%)
Jan 26, 2024 9.783 215 +0.07(+0.72%)
Jan 25, 2024 9.713 9.713 9.713 9.713 260 +0.10(+1.04%)
Jan 24, 2024 9.623 9.623 9.613 9.613 1,305 -0.01(-0.10%)
Jan 23, 2024 9.738 9.738 9.623 9.623 1,898 -0.02(-0.21%)
Jan 22, 2024 9.639 9.643 9.639 9.643 897 +0.02(+0.21%)
Jan 17, 2024 9.623 149 -0.00(-0.00%)
Jan 16, 2024 9.624 9.624 9.624 9.624 584 -0.16(-1.62%)
Jan 11, 2024 9.783 283 +0.16(+1.65%)
Jan 10, 2024 9.713 9.713 9.623 9.623 495 -0.12(-1.23%)
Jan 09, 2024 9.852 10.04 9.743 9.743 1,160 +0.04(+0.43%)
Jan 08, 2024 9.701 9.701 9.701 9.701 392 -0.29(-2.91%)
Jan 05, 2024 9.803 9.992 9.758 9.992 25,062 -0.20(-1.95%)
Jan 04, 2024 10.42 10.42 9.982 10.19 15,531 -0.24(-2.29%)
Jan 03, 2024 10.36 10.43 10.35 10.43 1,220 -0.19(-1.78%)
Jan 02, 2024 10.66 10.66 10.26 10.62 9,376 +0.36(+3.49%)
Dec 29, 2023 10.27 10.27 10.26 10.26 771 +0.00(+0.00%)
Dec 28, 2023 10.25 10.36 10.25 10.26 1,312 +0.02(+0.19%)
Dec 27, 2023 10.25 10.25 10.24 10.24 12,940 -0.01(-0.10%)
Dec 26, 2023 10.18 10.39 10.18 10.25 195,624 -0.14(-1.34%)
Dec 22, 2023 10.39 10.39 10.39 10.39 309 +0.23(+2.25%)
Dec 21, 2023 10.16 10.16 10.02 10.16 543 -0.18(-1.73%)
Dec 20, 2023 10.34 10.34 10.34 10.34 520 +0.34(+3.38%)
Dec 19, 2023 9.952 10.00 9.941 10.00 4,261 -0.04(-0.40%)
Dec 18, 2023 9.882 10.04 9.812 10.04 1,083 -0.35(-3.35%)
Dec 15, 2023 9.584 10.39 9.574 10.39 19,425 +0.74(+7.63%)
Dec 14, 2023 9.464 9.653 9.444 9.653 1,206 +0.09(+0.94%)
Dec 13, 2023 9.305 9.564 9.255 9.564 4,371 +0.26(+2.78%)
Dec 12, 2023 9.325 9.325 9.305 9.305 845 +0.02(+0.21%)
Dec 11, 2023 9.205 9.539 9.205 9.285 2,192 +0.10(+1.08%)
Dec 08, 2023 9.285 9.753 9.186 9.186 16,971 -0.10(-1.07%)
Dec 07, 2023 9.176 9.290 9.176 9.285 2,335 +0.02(+0.21%)
Dec 06, 2023 9.127 9.265 9.117 9.265 1,243 +0.03(+0.32%)
Dec 05, 2023 9.146 9.235 9.146 9.235 708 +0.18(+1.97%)
Dec 04, 2023 9.057 9.127 9.057 9.057 3,531 -0.07(-0.76%)
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.