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 )

10.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 7.271 7.271 6.841 7.232 4,600 +0.13(+1.79%)
Apr 26, 2023 7.105 80 -0.12(-1.62%)
Apr 25, 2023 7.281 7.316 7.105 7.221 6,140 -0.27(-3.66%)
Apr 21, 2023 7.496 100 +0.02(+0.26%)
Apr 20, 2023 7.476 7.476 7.476 7.476 804 -0.13(-1.67%)
Apr 19, 2023 7.457 7.603 7.447 7.603 704 +0.18(+2.37%)
Apr 18, 2023 7.427 7.427 7.427 7.427 153 -0.14(-1.90%)
Apr 17, 2023 7.571 7.571 7.571 7.571 176 +0.08(+1.01%)
Apr 14, 2023 7.496 7.496 7.496 7.496 289 +0.21(+2.95%)
Apr 13, 2023 7.281 7.281 7.281 7.281 734 -0.34(-4.49%)
Apr 11, 2023 7.623 133 -0.09(-1.14%)
Apr 10, 2023 7.685 7.711 7.492 7.711 883 +0.21(+2.87%)
Apr 06, 2023 7.496 7.691 7.496 7.496 387 +0.00(+0.00%)
Apr 05, 2023 7.574 7.672 7.320 7.496 1,585 -0.22(-2.91%)
Apr 04, 2023 7.535 7.808 7.535 7.720 1,808 +0.02(+0.25%)
Apr 03, 2023 7.437 7.701 7.437 7.701 2,587 +0.39(+5.35%)
Mar 31, 2023 7.369 7.466 7.242 7.310 3,788 +0.19(+2.61%)
Mar 30, 2023 7.134 7.437 7.105 7.124 3,109 -0.02(-0.27%)
Mar 29, 2023 7.036 7.193 7.036 7.144 1,380 +0.21(+2.96%)
Mar 28, 2023 6.880 7.075 6.860 6.939 6,558 +0.06(+0.85%)
Mar 27, 2023 6.704 7.105 6.704 6.880 3,393 +0.49(+7.65%)
Mar 24, 2023 6.616 6.880 6.245 6.391 8,214 -0.37(-5.49%)
Mar 23, 2023 7.515 7.515 6.763 6.763 5,746 -0.36(-5.08%)
Mar 22, 2023 7.476 7.808 7.085 7.124 28,567 -0.36(-4.83%)
Mar 21, 2023 7.818 7.901 7.437 7.486 4,534 -0.19(-2.42%)
Mar 20, 2023 7.329 7.818 7.281 7.672 11,246 +0.66(+9.48%)
Mar 17, 2023 7.818 7.818 7.007 7.007 10,695 -0.84(-10.71%)
Mar 16, 2023 8.209 8.209 7.632 7.847 7,606 -0.18(-2.19%)
Mar 15, 2023 9.186 9.186 7.950 8.023 19,142 -0.97(-10.76%)
Mar 14, 2023 9.235 9.548 8.991 8.991 9,876 -0.42(-4.47%)
Mar 13, 2023 9.479 9.479 9.001 9.411 29,038 -0.17(-1.73%)
Mar 10, 2023 9.479 9.577 9.460 9.577 3,942 +0.10(+1.02%)
Mar 09, 2023 9.528 9.528 9.479 9.479 990 +0.00(+0.00%)
Mar 07, 2023 9.479 487 +0.00(+0.00%)
Mar 06, 2023 9.479 9.479 9.479 9.479 2,935 -0.15(-1.52%)
Mar 03, 2023 9.479 9.625 9.479 9.625 5,527 +0.16(+1.64%)
Mar 02, 2023 9.479 9.596 9.470 9.470 2,051 -0.01(-0.10%)
Mar 01, 2023 9.528 9.625 9.479 9.479 2,425 -0.19(-2.01%)
Feb 28, 2023 9.479 9.674 9.479 9.674 2,656 +0.18(+1.84%)
Feb 24, 2023 9.499 81 +0.02(+0.21%)
Feb 23, 2023 9.499 9.499 9.479 9.479 657 -0.06(-0.61%)
Feb 22, 2023 9.674 9.713 9.470 9.538 12,382 -0.17(-1.75%)
Feb 21, 2023 9.722 9.723 9.479 9.708 4,339 +0.21(+2.20%)
Feb 17, 2023 9.480 9.499 9.480 9.499 2,909 +0.02(+0.21%)
Feb 16, 2023 9.484 9.484 9.470 9.479 4,603 -0.02(-0.20%)
Feb 15, 2023 9.479 9.723 9.479 9.499 1,465 -0.22(-2.30%)
Feb 14, 2023 9.557 9.723 9.557 9.723 547 +0.03(+0.30%)
Feb 13, 2023 9.538 9.723 9.479 9.693 3,218 +0.12(+1.22%)
Feb 10, 2023 9.723 9.723 9.296 9.577 9,341 -0.01(-0.10%)
Feb 09, 2023 9.674 9.723 9.100 9.586 22,120 +0.24(+2.60%)
Feb 08, 2023 8.993 9.343 8.993 9.343 7,546 -0.15(-1.54%)
Feb 06, 2023 9.489 910 +0.04(+0.41%)
Feb 03, 2023 9.227 9.451 9.227 9.450 2,078 +0.41(+4.58%)
Feb 02, 2023 8.964 9.036 8.964 9.036 1,846 +0.07(+0.81%)
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.