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 )

10.55 +0.10 (+0.96%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 12, 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 (%)
Mar 29, 2019 9.285 9.285 9.220 9.220 2,928 -0.05(-0.50%)
Mar 28, 2019 9.202 9.267 9.202 9.267 3,090 +0.12(+1.31%)
Mar 27, 2019 9.220 9.248 9.036 9.147 17,505 -0.07(-0.80%)
Mar 26, 2019 9.248 9.248 9.220 9.220 10,572 +0.00(+0.00%)
Mar 25, 2019 9.202 9.239 9.165 9.220 10,586 +0.04(+0.40%)
Mar 22, 2019 9.220 9.220 9.174 9.184 5,965 -0.04(-0.40%)
Mar 21, 2019 9.220 9.313 9.220 9.220 4,918 +0.00(+0.00%)
Mar 20, 2019 9.230 9.488 9.220 9.220 32,123 +0.00(+0.00%)
Mar 19, 2019 9.303 9.304 9.220 9.220 13,485 +0.00(+0.00%)
Mar 18, 2019 9.313 9.543 9.220 9.220 102,141 -0.18(-1.96%)
Mar 15, 2019 9.220 9.488 9.220 9.405 22,667 +0.18(+2.00%)
Mar 14, 2019 9.220 9.303 9.220 9.220 1,289 +0.02(+0.20%)
Mar 13, 2019 9.230 9.299 9.202 9.202 2,046 -0.02(-0.20%)
Mar 12, 2019 9.285 9.285 9.220 9.220 27,081 +0.00(+0.00%)
Mar 11, 2019 9.276 9.294 9.220 9.220 7,396 -0.03(-0.30%)
Mar 08, 2019 9.432 9.497 9.248 9.248 2,173 -0.09(-0.99%)
Mar 07, 2019 9.248 9.377 9.248 9.340 1,362 +0.14(+1.50%)
Mar 06, 2019 9.386 9.386 9.202 9.202 11,093 -0.25(-2.63%)
Mar 05, 2019 9.451 9.451 9.451 9.451 109 +0.11(+1.17%)
Mar 04, 2019 9.441 9.487 9.341 9.341 2,809 -0.13(-1.35%)
Mar 01, 2019 9.414 9.469 9.414 9.469 3,260 +0.19(+2.08%)
Feb 28, 2019 9.202 9.423 9.202 9.276 755 +0.06(+0.70%)
Feb 27, 2019 9.285 9.405 9.202 9.211 9,664 -0.04(-0.40%)
Feb 26, 2019 9.322 9.524 9.248 9.248 8,637 -0.12(-1.28%)
Feb 25, 2019 9.285 9.411 9.259 9.368 2,146 +0.11(+1.19%)
Feb 22, 2019 9.303 9.432 9.248 9.257 9,780 -0.03(-0.30%)
Feb 21, 2019 9.280 9.336 9.248 9.285 4,221 +0.08(+0.90%)
Feb 20, 2019 9.156 9.441 9.156 9.202 26,138 +0.05(+0.50%)
Feb 19, 2019 8.935 9.202 8.935 9.156 32,129 +0.22(+2.47%)
Feb 15, 2019 8.972 9.211 8.604 8.935 24,125 -0.09(-1.02%)
Feb 14, 2019 9.128 9.239 8.972 9.027 18,656 -0.16(-1.70%)
Feb 13, 2019 9.156 9.184 9.156 9.184 1,058 +0.07(+0.81%)
Feb 12, 2019 8.917 9.266 8.917 9.110 2,799 +0.36(+4.10%)
Feb 11, 2019 8.926 9.193 8.751 8.751 2,788 -0.22(-2.46%)
Feb 08, 2019 9.082 9.331 8.935 8.972 4,890 -0.15(-1.61%)
Feb 07, 2019 9.018 9.202 9.018 9.119 3,544 +0.10(+1.12%)
Feb 06, 2019 9.257 9.294 9.018 9.018 5,375 -0.14(-1.51%)
Feb 05, 2019 9.276 9.285 8.742 9.156 17,746 -0.09(-1.00%)
Feb 04, 2019 9.202 9.386 9.156 9.248 8,249 +0.05(+0.50%)
Feb 01, 2019 8.935 9.202 8.935 9.202 19,126 +0.27(+2.99%)
Jan 31, 2019 8.742 9.086 8.742 8.935 17,930 +0.19(+2.21%)
Jan 30, 2019 8.549 8.742 8.470 8.742 28,477 +0.37(+4.40%)
Jan 29, 2019 7.914 8.439 7.875 8.374 14,808 +0.46(+5.81%)
Jan 28, 2019 7.629 7.960 7.629 7.914 4,049 +0.30(+3.99%)
Jan 25, 2019 7.555 7.629 7.555 7.610 6,085 +0.05(+0.61%)
Jan 24, 2019 7.592 7.592 7.564 7.564 1,733 -0.03(-0.36%)
Jan 23, 2019 7.601 7.601 7.592 7.592 757 +0.20(+2.74%)
Jan 22, 2019 7.362 7.389 7.362 7.389 567 +0.01(+0.12%)
Jan 18, 2019 7.408 7.610 7.362 7.380 3,042 +0.12(+1.65%)
Jan 17, 2019 7.389 7.406 7.198 7.260 5,065 -0.06(-0.82%)
Jan 16, 2019 7.182 7.334 7.182 7.320 2,034 -0.08(-1.06%)
Jan 15, 2019 7.178 7.398 7.178 7.398 4,677 +0.12(+1.64%)
Jan 14, 2019 7.288 7.288 7.233 7.279 1,698 -0.01(-0.13%)
Jan 11, 2019 7.003 7.288 7.003 7.288 8,585 +0.29(+4.21%)
Jan 10, 2019 7.352 7.352 6.994 6.994 4,375 -0.24(-3.31%)
Jan 09, 2019 7.647 7.647 7.187 7.233 3,211 -0.13(-1.75%)
Jan 08, 2019 7.518 7.518 7.187 7.362 3,147 -0.18(-2.44%)
Jan 07, 2019 7.398 7.583 7.398 7.546 2,451 +0.31(+4.33%)
Jan 04, 2019 7.297 7.500 7.205 7.233 3,912 -0.13(-1.75%)
Jan 03, 2019 7.472 7.629 7.187 7.362 4,583 -0.11(-1.48%)
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.