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 )

10.02 +0.03 (+0.30%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 20, 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 (%)
Apr 30, 2019 9.069 9.384 9.004 9.356 25,737 +0.19(+2.02%)
Apr 29, 2019 9.004 9.402 9.004 9.171 34,998 -0.05(-0.50%)
Apr 26, 2019 9.069 9.402 9.013 9.217 62,612 +0.14(+1.53%)
Apr 25, 2019 9.115 9.115 8.985 9.078 2,672 +0.27(+3.05%)
Apr 24, 2019 8.782 9.114 8.782 8.809 3,967 +0.03(+0.32%)
Apr 23, 2019 8.995 9.145 8.661 8.781 29,522 -0.16(-1.77%)
Apr 22, 2019 9.291 9.291 8.754 8.939 31,375 -0.35(-3.79%)
Apr 18, 2019 9.268 9.347 9.268 9.291 539 +0.03(+0.30%)
Apr 17, 2019 9.384 9.384 9.263 9.263 633 +0.05(+0.50%)
Apr 16, 2019 9.217 9.217 9.217 166 +0.00(+0.00%)
Apr 15, 2019 9.263 9.374 9.217 9.217 1,144 -0.07(-0.80%)
Apr 12, 2019 9.263 9.402 9.263 9.291 1,619 +0.03(+0.30%)
Apr 11, 2019 9.291 9.383 9.263 9.263 2,135 -0.01(-0.10%)
Apr 10, 2019 9.310 9.310 9.273 9.273 564 -0.05(-0.51%)
Apr 09, 2019 9.273 9.321 9.273 9.321 1,028 -0.08(-0.87%)
Apr 08, 2019 9.273 9.402 9.273 9.402 2,594 +0.13(+1.40%)
Apr 05, 2019 9.532 9.532 9.263 9.273 2,051 -0.11(-1.14%)
Apr 04, 2019 9.402 9.541 9.379 9.379 2,317 +0.12(+1.30%)
Apr 03, 2019 9.300 9.300 9.231 9.259 6,043 -0.01(-0.15%)
Apr 02, 2019 9.347 9.347 9.273 9.273 871 +0.01(+0.10%)
Apr 01, 2019 9.374 9.374 9.263 9.263 1,395 +0.00(+0.00%)
Mar 29, 2019 9.328 9.328 9.263 9.263 2,914 -0.05(-0.50%)
Mar 28, 2019 9.245 9.310 9.245 9.310 3,076 +0.12(+1.31%)
Mar 27, 2019 9.263 9.291 9.078 9.189 17,424 -0.07(-0.80%)
Mar 26, 2019 9.291 9.291 9.263 9.263 10,523 +0.00(+0.00%)
Mar 25, 2019 9.245 9.282 9.208 9.263 10,537 +0.04(+0.40%)
Mar 22, 2019 9.263 9.263 9.217 9.226 5,937 -0.04(-0.40%)
Mar 21, 2019 9.263 9.356 9.263 9.263 4,895 +0.00(+0.00%)
Mar 20, 2019 9.273 9.532 9.263 9.263 31,974 +0.00(+0.00%)
Mar 19, 2019 9.347 9.347 9.263 9.263 13,422 +0.00(+0.00%)
Mar 18, 2019 9.356 9.588 9.263 9.263 101,668 -0.19(-1.96%)
Mar 15, 2019 9.263 9.532 9.263 9.449 22,562 +0.19(+2.00%)
Mar 14, 2019 9.263 9.347 9.263 9.263 1,283 +0.02(+0.20%)
Mar 13, 2019 9.273 9.342 9.245 9.245 2,037 -0.02(-0.20%)
Mar 12, 2019 9.328 9.328 9.263 9.263 26,955 +0.00(+0.00%)
Mar 11, 2019 9.319 9.337 9.263 9.263 7,362 -0.03(-0.30%)
Mar 08, 2019 9.476 9.541 9.291 9.291 2,163 -0.09(-0.99%)
Mar 07, 2019 9.291 9.421 9.291 9.384 1,356 +0.14(+1.50%)
Mar 06, 2019 9.430 9.430 9.245 9.245 11,041 -0.25(-2.63%)
Mar 05, 2019 9.494 9.494 9.494 9.494 109 +0.11(+1.17%)
Mar 04, 2019 9.485 9.531 9.384 9.384 2,796 -0.13(-1.35%)
Mar 01, 2019 9.458 9.513 9.458 9.513 3,245 +0.19(+2.08%)
Feb 28, 2019 9.245 9.467 9.245 9.319 751 +0.06(+0.70%)
Feb 27, 2019 9.328 9.448 9.245 9.254 9,619 -0.04(-0.40%)
Feb 26, 2019 9.365 9.568 9.291 9.291 8,597 -0.12(-1.28%)
Feb 25, 2019 9.328 9.455 9.303 9.411 2,136 +0.11(+1.19%)
Feb 22, 2019 9.347 9.476 9.291 9.300 9,735 -0.03(-0.30%)
Feb 21, 2019 9.323 9.380 9.291 9.328 4,202 +0.08(+0.90%)
Feb 20, 2019 9.199 9.485 9.199 9.245 26,017 +0.05(+0.50%)
Feb 19, 2019 8.977 9.245 8.977 9.199 31,980 +0.22(+2.47%)
Feb 15, 2019 9.014 9.254 8.644 8.977 24,013 -0.09(-1.02%)
Feb 14, 2019 9.171 9.282 9.014 9.069 18,570 -0.16(-1.70%)
Feb 13, 2019 9.199 9.226 9.199 9.226 1,053 +0.07(+0.81%)
Feb 12, 2019 8.958 9.310 8.958 9.152 2,786 +0.36(+4.10%)
Feb 11, 2019 8.968 9.236 8.792 8.792 2,775 -0.22(-2.46%)
Feb 08, 2019 9.125 9.374 8.977 9.014 4,867 -0.15(-1.61%)
Feb 07, 2019 9.060 9.245 9.060 9.162 3,528 +0.10(+1.12%)
Feb 06, 2019 9.300 9.337 9.060 9.060 5,351 -0.14(-1.51%)
Feb 05, 2019 9.319 9.328 8.783 9.199 17,663 -0.09(-1.00%)
Feb 04, 2019 9.245 9.430 9.199 9.291 8,211 +0.05(+0.50%)
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.