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 (%)
Dec 30, 2016 10.13 10.13 10.13 0 -0.00(-0.03%)
Dec 29, 2016 10.16 10.16 10.10 10.13 3,938 -0.08(-0.78%)
Dec 28, 2016 10.20 10.21 10.16 10.21 4,074 +0.09(+0.90%)
Dec 27, 2016 10.13 10.21 10.11 10.12 9,405 -0.02(-0.18%)
Dec 23, 2016 10.14 10.14 10.14 0 +0.10(+1.00%)
Dec 22, 2016 10.04 10.16 10.03 10.04 9,293 +0.04(+0.36%)
Dec 21, 2016 10.15 10.15 9.999 9.999 1,706 -0.05(-0.54%)
Dec 20, 2016 10.04 10.24 10.04 10.05 1,288 +0.05(+0.48%)
Dec 19, 2016 10.08 10.21 10.01 10.01 2,350 -0.25(-2.40%)
Dec 16, 2016 10.03 10.25 10.03 10.25 2,291 +0.32(+3.19%)
Dec 15, 2016 10.16 10.18 9.889 9.935 8,398 -0.22(-2.15%)
Dec 14, 2016 10.15 10.15 10.15 10.15 134 -0.06(-0.62%)
Dec 13, 2016 10.37 10.39 10.22 10.22 1,257 -0.08(-0.80%)
Dec 12, 2016 10.53 10.53 10.18 10.30 3,801 +0.00(+0.00%)
Dec 09, 2016 10.24 10.30 10.24 10.30 5,407 +0.08(+0.80%)
Dec 08, 2016 10.47 10.79 10.17 10.22 30,362 -0.18(-1.75%)
Dec 07, 2016 10.53 10.53 10.35 10.40 556 +0.11(+1.06%)
Dec 06, 2016 10.05 10.62 10.05 10.29 10,047 +0.17(+1.71%)
Dec 05, 2016 9.999 10.12 9.999 10.12 4,686 +0.15(+1.55%)
Dec 02, 2016 9.854 10.04 9.854 9.963 7,311 +0.04(+0.37%)
Dec 01, 2016 9.782 9.926 9.782 9.926 2,763 +0.06(+0.65%)
Nov 30, 2016 9.781 9.863 9.735 9.863 4,581 +0.08(+0.84%)
Nov 29, 2016 9.799 9.872 9.781 9.781 7,700 -0.02(-0.19%)
Nov 28, 2016 9.854 9.872 9.742 9.799 3,997 -0.07(-0.72%)
Nov 25, 2016 9.822 9.870 9.578 9.870 1,956 +0.03(+0.29%)
Nov 23, 2016 9.842 9.842 9.842 0 +0.34(+3.61%)
Nov 22, 2016 9.624 9.694 9.499 9.499 6,042 -0.02(-0.19%)
Nov 21, 2016 9.872 9.872 9.517 9.517 1,155 -0.05(-0.48%)
Nov 18, 2016 9.599 9.634 9.562 9.562 1,115 +0.08(+0.81%)
Nov 17, 2016 9.535 9.635 9.486 9.486 3,679 -0.11(-1.18%)
Nov 16, 2016 9.699 9.743 9.462 9.599 10,482 -0.04(-0.38%)
Nov 15, 2016 9.726 9.736 9.626 9.635 4,398 -0.07(-0.75%)
Nov 14, 2016 9.336 9.871 9.336 9.708 4,327 +0.45(+4.92%)
Nov 11, 2016 9.235 9.344 9.235 9.253 6,149 +0.02(+0.20%)
Nov 10, 2016 8.871 9.371 8.871 9.235 6,048 +0.37(+4.21%)
Nov 09, 2016 8.880 8.998 8.771 8.862 11,620 -0.18(-2.01%)
Nov 08, 2016 8.916 9.453 8.916 9.044 8,624 +0.13(+1.43%)
Nov 07, 2016 8.916 8.936 8.903 8.916 2,738 +0.08(+0.93%)
Nov 04, 2016 8.835 8.835 8.835 8.835 146 -0.21(-2.31%)
Nov 03, 2016 8.989 9.144 8.989 9.044 3,586 -0.05(-0.52%)
Nov 02, 2016 9.089 9.091 9.005 9.091 858 +0.25(+2.80%)
Nov 01, 2016 9.007 9.017 8.840 8.843 2,881 -0.21(-2.36%)
Oct 31, 2016 8.835 9.057 8.835 9.057 1,232 +0.22(+2.51%)
Oct 28, 2016 9.144 9.144 8.835 8.835 474 +0.11(+1.26%)
Oct 27, 2016 8.916 8.916 8.653 8.725 12,535 -0.14(-1.54%)
Oct 26, 2016 9.280 9.280 8.862 8.862 14,003 -0.24(-2.60%)
Oct 25, 2016 9.476 9.476 9.098 9.098 5,713 -0.37(-3.91%)
Oct 24, 2016 9.487 9.496 9.469 9.469 1,269 +0.05(+0.55%)
Oct 21, 2016 9.472 9.472 9.417 9.417 5,165 -0.07(-0.77%)
Oct 20, 2016 9.417 9.490 9.417 9.490 393 +0.01(+0.15%)
Oct 19, 2016 9.476 9.476 9.476 9.476 582 -0.02(-0.18%)
Oct 18, 2016 9.553 9.553 9.335 9.493 4,354 +0.21(+2.22%)
Oct 14, 2016 9.790 9.287 9.287 9.287 329 -0.17(-1.76%)
Oct 13, 2016 9.553 9.817 9.374 9.453 2,102 -0.38(-3.89%)
Oct 12, 2016 9.106 9.835 9.106 9.835 981 +0.33(+3.45%)
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.