Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 8.822 8.841 8.704 8.841 4,579 +0.03(+0.32%)
Oct 30, 2019 8.655 8.813 8.655 8.813 1,584 +0.16(+1.83%)
Oct 29, 2019 8.608 8.748 8.608 8.655 2,705 +0.05(+0.54%)
Oct 28, 2019 8.738 8.738 8.608 8.608 1,222 +0.02(+0.22%)
Oct 25, 2019 8.591 8.715 8.589 8.589 2,686 -0.04(-0.43%)
Oct 24, 2019 8.704 8.704 8.627 8.627 381 -0.10(-1.17%)
Oct 23, 2019 8.587 8.737 8.587 8.729 1,708 +0.03(+0.32%)
Oct 22, 2019 8.562 8.720 8.562 8.701 2,808 +0.16(+1.85%)
Oct 21, 2019 8.543 8.543 8.543 8.543 215 +0.07(+0.88%)
Oct 18, 2019 8.459 8.524 8.459 8.469 10,315 +0.13(+1.58%)
Oct 17, 2019 8.199 8.337 8.199 8.337 2,724 -0.04(-0.46%)
Oct 16, 2019 8.227 8.375 8.189 8.375 1,865 +0.00(+0.00%)
Oct 15, 2019 8.347 8.394 8.282 8.375 12,834 +0.09(+1.04%)
Oct 14, 2019 8.184 8.289 8.184 8.289 2,840 +0.15(+1.80%)
Oct 11, 2019 8.366 8.413 8.143 8.143 4,405 +0.03(+0.34%)
Oct 10, 2019 8.273 8.357 8.115 8.115 1,186 -0.03(-0.34%)
Oct 09, 2019 8.143 8.143 8.143 333 +0.00(+0.00%)
Oct 08, 2019 8.143 8.143 8.143 21 +0.00(+0.00%)
Oct 07, 2019 8.208 8.357 8.143 8.143 900 -0.16(-1.91%)
Oct 04, 2019 8.245 8.301 8.245 8.301 1,504 +0.10(+1.25%)
Oct 03, 2019 8.189 8.230 8.161 8.199 4,914 +0.02(+0.23%)
Oct 02, 2019 8.413 8.413 8.180 8.180 1,748 -0.20(-2.33%)
Oct 01, 2019 8.375 8.422 8.375 8.375 4,912 +0.05(+0.56%)
Sep 30, 2019 8.375 8.403 8.289 8.329 4,338 +0.00(+0.00%)
Sep 27, 2019 8.310 8.366 8.310 8.329 3,116 +0.16(+1.94%)
Sep 26, 2019 8.003 8.329 8.003 8.171 7,903 +0.17(+2.09%)
Sep 25, 2019 8.133 8.143 8.003 8.003 7,952 -0.05(-0.58%)
Sep 24, 2019 8.050 8.050 8.050 8.050 741 -0.04(-0.53%)
Sep 23, 2019 8.096 8.189 8.068 8.093 2,850 +0.09(+1.12%)
Sep 20, 2019 8.050 8.050 8.003 8.003 3,438 -0.05(-0.58%)
Sep 18, 2019 8.050 8.050 8.050 0 +0.00(+0.00%)
Sep 17, 2019 8.143 8.143 8.003 8.050 2,241 -0.14(-1.70%)
Sep 16, 2019 8.189 8.189 8.189 108 +0.00(+0.00%)
Sep 13, 2019 8.234 8.234 8.189 8.189 644 +0.05(+0.57%)
Sep 12, 2019 8.143 8.143 8.143 8.143 222 -0.07(-0.79%)
Sep 11, 2019 8.106 8.310 8.096 8.208 1,859 +0.14(+1.73%)
Sep 10, 2019 8.217 8.273 8.068 8.068 14,979 -0.11(-1.36%)
Sep 09, 2019 8.282 8.282 8.124 8.180 862 -0.04(-0.45%)
Sep 06, 2019 8.217 8.306 8.217 8.217 5,277 -0.01(-0.11%)
Sep 05, 2019 8.486 8.611 8.226 8.226 6,343 -0.27(-3.17%)
Sep 04, 2019 8.514 8.615 8.217 8.495 3,582 +0.04(+0.44%)
Sep 03, 2019 8.681 8.820 8.458 8.458 46,091 -0.27(-3.09%)
Aug 30, 2019 8.774 8.904 8.728 8.728 40,389 +0.00(+0.00%)
Aug 29, 2019 8.718 8.774 8.709 8.728 10,267 +0.05(+0.53%)
Aug 28, 2019 8.551 8.718 8.551 8.681 4,476 +0.10(+1.19%)
Aug 27, 2019 8.700 8.700 8.542 8.579 2,810 -0.14(-1.60%)
Aug 26, 2019 8.635 8.718 8.635 8.718 4,033 -0.01(-0.11%)
Aug 23, 2019 8.728 8.765 8.707 8.728 26,818 -0.00(-0.00%)
Aug 22, 2019 8.718 8.728 8.588 8.728 10,344 +0.00(+0.01%)
Aug 21, 2019 8.728 8.728 8.728 8.728 1,222 +0.05(+0.53%)
Aug 20, 2019 8.774 8.774 8.681 8.681 1,203 -0.06(-0.64%)
Aug 19, 2019 8.820 8.820 8.737 8.737 1,441 +0.02(+0.27%)
Aug 16, 2019 8.737 8.811 8.542 8.714 8,939 +0.22(+2.57%)
Aug 15, 2019 8.449 8.542 8.448 8.495 4,607 +0.05(+0.55%)
Aug 14, 2019 8.165 8.449 8.142 8.449 6,643 -0.05(-0.59%)
Aug 13, 2019 8.635 8.635 8.499 8.499 5,169 -0.06(-0.70%)
Aug 12, 2019 8.559 8.559 8.559 8.559 643 +0.00(+0.00%)
Aug 09, 2019 8.585 8.585 8.559 8.559 646 +0.07(+0.86%)
Aug 08, 2019 8.616 8.793 8.486 8.486 1,119 -0.10(-1.19%)
Aug 07, 2019 8.551 8.728 8.551 8.588 1,361 +0.06(+0.65%)
Aug 06, 2019 8.375 8.533 8.365 8.533 1,477 +0.14(+1.71%)
Aug 05, 2019 8.538 8.551 8.384 8.389 4,054 -0.32(-3.67%)
Aug 02, 2019 8.560 8.728 8.560 8.709 2,692 +0.17(+1.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.