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 )

11.00 +0.45 (+4.27%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 13, 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 31, 2020 8.500 8.500 8.500 530 +0.01(+0.11%)
Dec 30, 2020 8.490 8.490 8.490 8.490 530 +0.16(+1.87%)
Dec 29, 2020 8.306 9.128 8.306 8.335 5,278 -0.19(-2.27%)
Dec 28, 2020 8.674 8.938 8.485 8.528 4,478 +0.04(+0.50%)
Dec 23, 2020 8.485 8.485 8.485 0 +0.13(+1.51%)
Dec 22, 2020 8.631 8.938 8.360 8.360 1,995 -0.20(-2.35%)
Dec 21, 2020 8.759 8.759 8.495 8.561 2,462 -0.30(-3.40%)
Dec 18, 2020 8.749 8.957 8.749 8.863 8,803 +0.00(+0.00%)
Dec 17, 2020 8.766 9.193 8.759 8.863 6,965 +0.12(+1.40%)
Dec 16, 2020 8.689 8.976 8.594 8.740 1,363 -0.11(-1.28%)
Dec 15, 2020 9.240 9.240 8.853 8.853 498 -0.42(-4.57%)
Dec 14, 2020 8.655 9.277 8.655 9.277 3,812 +0.60(+6.96%)
Dec 11, 2020 8.457 8.674 8.438 8.674 3,394 +0.19(+2.22%)
Dec 10, 2020 8.561 8.561 8.412 8.485 447 -0.16(-1.85%)
Dec 09, 2020 8.458 8.646 8.331 8.646 3,746 -0.02(-0.27%)
Dec 08, 2020 8.669 8.669 8.669 15 +0.00(+0.00%)
Dec 07, 2020 8.676 8.676 8.458 8.669 4,090 +0.21(+2.50%)
Dec 04, 2020 8.458 8.458 8.458 8.458 106 -0.31(-3.57%)
Dec 03, 2020 8.213 8.771 8.213 8.771 10,220 +0.93(+11.91%)
Dec 02, 2020 8.082 8.129 7.838 7.838 12,192 -0.24(-3.02%)
Dec 01, 2020 8.082 8.411 8.082 8.082 6,088 +0.02(+0.23%)
Nov 30, 2020 7.894 8.063 7.894 8.063 872 -0.21(-2.50%)
Nov 27, 2020 8.270 8.270 8.270 36 +0.00(+0.00%)
Nov 25, 2020 8.279 8.279 7.828 8.270 4,894 +0.00(+0.00%)
Nov 24, 2020 8.232 8.345 8.232 8.270 5,756 +0.44(+5.66%)
Nov 23, 2020 7.762 7.847 7.683 7.827 15,585 -0.02(-0.26%)
Nov 20, 2020 7.791 7.847 7.791 7.847 1,808 +0.05(+0.60%)
Nov 19, 2020 7.809 7.809 7.800 7.800 772 -0.38(-4.60%)
Nov 18, 2020 7.711 8.326 7.711 8.176 5,794 +0.36(+4.61%)
Nov 17, 2020 7.815 7.815 7.815 7.815 1,654 -0.08(-0.99%)
Nov 16, 2020 7.443 7.895 7.443 7.894 3,456 +0.47(+6.33%)
Nov 13, 2020 7.424 7.424 7.424 2 +0.00(+0.00%)
Nov 12, 2020 7.424 7.424 7.424 7.424 1,754 -0.16(-2.05%)
Nov 11, 2020 7.693 7.693 7.580 7.580 1,456 +0.06(+0.82%)
Nov 10, 2020 7.471 7.589 7.471 7.518 5,204 +0.18(+2.41%)
Nov 09, 2020 6.813 7.496 6.813 7.341 6,279 +0.73(+11.13%)
Nov 06, 2020 6.606 6.606 6.606 90 +0.00(+0.00%)
Nov 05, 2020 6.672 6.672 6.588 6.606 724 -0.07(-0.99%)
Nov 04, 2020 6.757 6.935 6.578 6.672 2,807 +0.13(+2.01%)
Nov 03, 2020 6.541 6.541 6.541 10 +0.00(+0.00%)
Nov 02, 2020 6.541 6.541 6.541 76 +0.00(+0.00%)
Oct 30, 2020 6.541 6.541 6.541 6.541 744 -0.27(-4.00%)
Oct 29, 2020 6.813 6.813 6.813 6.813 844 +0.32(+4.92%)
Oct 28, 2020 6.766 6.813 6.494 6.494 2,665 -0.33(-4.82%)
Oct 27, 2020 6.776 6.823 6.776 6.823 1,333 -0.01(-0.14%)
Oct 26, 2020 6.832 6.832 6.832 6.832 409 -0.24(-3.39%)
Oct 23, 2020 7.245 7.245 6.992 7.072 2,021 +0.05(+0.73%)
Oct 22, 2020 7.020 7.020 7.020 7.020 709 -0.28(-3.86%)
Oct 21, 2020 7.161 7.302 7.161 7.302 446 +0.11(+1.51%)
Oct 20, 2020 7.189 7.221 7.189 7.193 2,432 +0.00(+0.06%)
Oct 19, 2020 7.189 7.189 7.189 80 +0.00(+0.00%)
Oct 16, 2020 7.114 7.189 6.813 7.189 1,702 +0.61(+9.29%)
Oct 15, 2020 6.578 6.578 6.578 4 +0.00(+0.00%)
Oct 14, 2020 6.677 6.677 6.541 6.578 868 -0.19(-2.78%)
Oct 13, 2020 6.766 6.766 6.766 29 +0.00(+0.00%)
Oct 12, 2020 6.516 6.766 6.516 6.766 4,003 -0.13(-1.91%)
Oct 09, 2020 6.710 6.917 6.710 6.898 5,001 +0.15(+2.23%)
Oct 08, 2020 6.747 6.747 6.738 6.747 4,633 -0.02(-0.28%)
Oct 07, 2020 6.757 6.766 6.729 6.766 5,146 +0.38(+5.88%)
Oct 06, 2020 6.653 6.672 6.374 6.390 1,881 +0.23(+3.82%)
Oct 05, 2020 6.212 6.390 6.155 6.155 2,665 +0.10(+1.71%)
Oct 02, 2020 5.996 6.082 5.986 6.052 4,043 +0.01(+0.23%)
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.