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 )

9.800 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 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 (%)
Nov 30, 2021 10.94 10.99 10.94 10.94 5,832 +0.05(+0.44%)
Nov 29, 2021 11.09 11.09 10.90 10.90 6,135 -0.26(-2.31%)
Nov 26, 2021 11.21 11.21 11.15 11.15 2,614 +0.00(+0.00%)
Nov 24, 2021 11.04 11.15 11.04 11.15 2,190 +0.08(+0.69%)
Nov 23, 2021 11.07 11.16 11.07 11.08 1,573 +0.19(+1.76%)
Nov 22, 2021 10.89 10.89 10.89 10.89 414 -0.29(-2.57%)
Nov 19, 2021 11.09 11.31 11.08 11.17 16,378 +0.09(+0.78%)
Nov 18, 2021 10.99 11.09 11.03 11.09 4,669 +0.19(+1.75%)
Nov 17, 2021 10.90 10.90 10.90 10.90 646 +0.05(+0.50%)
Nov 12, 2021 10.82 10.82 10.82 10.84 954 +0.03(+0.30%)
Nov 09, 2021 10.82 10.85 10.70 10.81 1,569 +0.01(+0.09%)
Nov 08, 2021 10.75 10.80 10.70 10.80 3,559 +0.19(+1.83%)
Nov 05, 2021 10.56 10.80 10.56 10.61 9,529 +0.09(+0.88%)
Nov 04, 2021 10.51 10.56 10.51 10.51 10,054 -0.17(-1.57%)
Nov 03, 2021 10.69 10.68 10.56 10.68 1,195 +0.18(+1.68%)
Nov 02, 2021 10.08 10.50 10.08 10.50 5,735 +0.25(+2.42%)
Nov 01, 2021 10.56 10.56 10.08 10.26 4,950 -0.40(-3.77%)
Oct 29, 2021 10.61 10.69 10.59 10.66 8,843 +0.35(+3.43%)
Oct 28, 2021 9.987 10.61 9.987 10.30 8,723 -0.21(-2.00%)
Oct 27, 2021 10.51 10.51 10.51 10.51 4,260 -0.06(-0.54%)
Oct 26, 2021 10.04 10.69 10.57 4,989 +0.44(+4.34%)
Oct 25, 2021 10.99 10.99 10.11 10.13 2,132 -0.73(-6.69%)
Oct 22, 2021 10.04 10.87 9.940 10.86 3,804 +1.03(+10.45%)
Oct 21, 2021 9.567 10.04 9.567 9.830 1,782 -0.21(-2.05%)
Oct 20, 2021 10.04 10.18 10.02 10.04 15,334 +0.01(+0.09%)
Oct 19, 2021 9.949 10.07 9.949 10.03 689 +0.00(+0.00%)
Oct 18, 2021 10.01 10.03 10.01 10.03 640 -0.01(-0.09%)
Oct 15, 2021 10.04 10.14 10.03 10.04 3,710 +0.00(+0.00%)
Oct 14, 2021 10.01 10.04 10.01 10.04 1,353 +0.00(+0.00%)
Oct 13, 2021 10.01 10.04 9.844 10.04 9,452 +0.02(+0.19%)
Oct 12, 2021 9.892 10.04 9.892 10.02 2,224 -0.14(-1.40%)
Oct 11, 2021 10.04 10.16 10.04 10.16 510 -0.16(-1.58%)
Oct 08, 2021 10.13 10.32 10.13 10.32 1,327 +0.22(+2.18%)
Oct 07, 2021 10.10 10.10 10.10 10.10 230 -0.30(-2.85%)
Oct 05, 2021 10.40 10.40 10.40 98 -0.04(-0.37%)
Oct 04, 2021 10.44 10.44 10.44 10.44 545 +0.35(+3.51%)
Oct 01, 2021 9.892 10.08 9.892 10.08 1,560 -0.14(-1.40%)
Sep 30, 2021 10.18 10.23 9.729 10.23 7,972 -0.11(-1.11%)
Sep 29, 2021 10.34 10.34 10.34 10.34 434 +0.32(+3.14%)
Sep 28, 2021 10.04 10.16 10.03 10.03 2,018 -0.12(-1.22%)
Sep 27, 2021 9.720 10.15 9.701 10.15 3,591 +0.02(+0.19%)
Sep 24, 2021 10.16 10.16 9.701 10.13 3,581 +0.09(+0.86%)
Sep 23, 2021 9.911 10.10 9.911 10.04 2,873 -0.11(-1.08%)
Sep 22, 2021 10.21 10.60 9.863 10.15 5,609 -0.19(-1.80%)
Sep 21, 2021 10.55 10.55 10.34 10.34 415 -0.35(-3.31%)
Sep 20, 2021 10.18 10.69 10.13 10.69 2,730 -0.23(-2.10%)
Sep 17, 2021 10.42 10.92 10.13 10.92 15,790 +1.13(+11.51%)
Sep 15, 2021 9.796 9.796 9.796 239 +0.39(+4.17%)
Sep 14, 2021 9.557 9.557 9.404 9.404 911 -0.16(-1.70%)
Sep 13, 2021 9.653 9.653 9.567 9.567 494 -0.04(-0.40%)
Sep 10, 2021 9.815 10.50 9.596 9.605 1,804 -0.17(-1.76%)
Sep 09, 2021 10.52 10.52 9.777 9.777 1,623 -0.12(-1.25%)
Sep 08, 2021 10.29 10.29 9.901 9.901 598 -0.81(-7.56%)
Sep 07, 2021 10.10 10.71 9.882 10.71 2,385 +0.82(+8.29%)
Sep 03, 2021 10.36 10.36 9.892 9.892 621 -0.58(-5.55%)
Sep 02, 2021 10.47 10.47 10.47 10.47 952 -0.13(-1.27%)
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.