Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2022				8.111	102	-0.54(-6.23%)
Nov 23, 2022				8.650	8	+0.53(+6.52%)
Nov 22, 2022	8.662	8.700	8.120	8.120	1,240	-0.10(-1.18%)
Nov 21, 2022	8.120	8.503	8.120	8.217	1,743	+0.10(+1.19%)
Nov 17, 2022				8.120	0	-0.29(-3.45%)
Nov 16, 2022	8.410	8.410	8.410	8.410	293	+0.11(+1.28%)
Nov 15, 2022	8.459	8.459	8.217	8.304	898	+0.01(+0.12%)
Nov 11, 2022				8.294	108	+0.03(+0.35%)
Nov 10, 2022	8.594	8.700	8.265	8.265	6,521	+0.01(+0.12%)
Nov 09, 2022	8.420	8.434	8.221	8.256	3,821	-0.05(-0.58%)
Nov 08, 2022	8.265	8.304	8.260	8.304	2,581	+0.23(+2.87%)
Nov 07, 2022	8.072	8.391	8.053	8.072	1,312	-0.13(-1.53%)
Nov 04, 2022	7.927	8.207	7.927	8.198	2,660	+0.35(+4.43%)
Nov 03, 2022	8.169	8.604	7.705	7.850	12,260	-0.19(-2.40%)
Nov 02, 2022	8.024	8.053	8.024	8.043	739	-0.14(-1.65%)
Nov 01, 2022	7.714	8.198	7.463	8.178	1,296	+0.68(+9.02%)
Oct 31, 2022	7.357	7.772	7.318	7.502	7,528	+0.12(+1.57%)
Oct 28, 2022	7.038	7.386	6.245	7.386	8,244	-0.28(-3.60%)
Oct 27, 2022	7.154	7.734	7.154	7.661	6,587	+0.62(+8.86%)
Oct 26, 2022	7.038	7.038	7.038	7.038	767	-0.11(-1.49%)
Oct 25, 2022	7.492	7.492	7.144	7.144	3,418	-0.01(-0.14%)
Oct 24, 2022	7.154	7.439	7.154	7.154	717	-0.03(-0.40%)
Oct 21, 2022	7.154	7.202	7.154	7.183	583	-0.05(-0.67%)
Oct 20, 2022	7.192	7.385	7.192	7.231	864	+0.04(+0.54%)
Oct 19, 2022	7.154	7.192	7.154	7.192	1,196	-0.03(-0.40%)
Oct 18, 2022	6.989	7.221	6.989	7.221	801	-0.27(-3.61%)
Oct 17, 2022	7.511	7.608	7.492	7.492	929	+0.00(+0.00%)
Oct 14, 2022	7.250	7.492	7.250	7.492	1,006	+0.19(+2.65%)
Oct 13, 2022	7.221	7.511	7.221	7.299	2,316	+0.08(+1.07%)
Oct 11, 2022				7.221	166	-0.09(-1.19%)
Oct 10, 2022	7.675	7.705	6.902	7.308	6,989	-0.33(-4.30%)
Oct 07, 2022	7.637	7.637	7.637	7.637	359	-0.11(-1.37%)
Oct 06, 2022	7.816	7.816	7.743	7.743	3,340	+0.04(+0.50%)
Oct 05, 2022	7.705	7.773	7.705	7.705	2,210	-0.17(-2.21%)
Oct 04, 2022	7.879	7.879	7.879	7.879	1,173	-0.13(-1.57%)
Oct 03, 2022	8.117	8.117	8.004	8.004	825	+0.31(+4.02%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

First US Bancshares Inc (NQ: FUSB )

Historical Prices