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 (%)
Jul 31, 2019 8.531 8.754 8.401 8.717 5,052 +0.25(+2.90%)
Jul 30, 2019 8.123 8.510 8.123 8.471 5,306 +0.35(+4.29%)
Jul 29, 2019 8.123 8.429 8.123 8.123 5,226 +0.00(+0.00%)
Jul 26, 2019 8.401 8.420 8.123 8.123 3,339 -0.07(-0.91%)
Jul 25, 2019 8.188 8.197 8.188 8.197 391 +0.15(+1.86%)
Jul 24, 2019 8.494 8.494 8.047 8.047 1,281 -0.42(-4.92%)
Jul 23, 2019 8.448 8.464 8.448 8.464 282 -0.02(-0.29%)
Jul 22, 2019 8.488 8.488 8.488 21 +0.00(+0.00%)
Jul 19, 2019 8.488 8.488 8.488 17 +0.00(+0.00%)
Jul 18, 2019 8.448 8.488 8.448 8.488 321 -0.07(-0.83%)
Jul 17, 2019 8.559 8.559 8.559 8.559 211 +0.00(+0.00%)
Jul 16, 2019 8.559 8.559 8.559 8.559 222 +0.09(+1.12%)
Jul 15, 2019 8.465 8.465 8.465 8.465 112 +0.11(+1.31%)
Jul 12, 2019 8.559 8.568 8.355 8.355 2,477 -0.11(-1.26%)
Jul 11, 2019 8.263 8.522 8.210 8.462 9,991 +0.11(+1.28%)
Jul 10, 2019 8.309 8.531 8.309 8.355 9,411 +0.00(+0.00%)
Jul 09, 2019 8.271 8.355 8.030 8.355 4,468 -0.01(-0.11%)
Jul 08, 2019 8.429 8.501 8.364 8.364 3,123 -0.28(-3.21%)
Jul 05, 2019 8.641 8.641 8.641 8.641 646 +0.04(+0.42%)
Jul 03, 2019 8.606 8.606 8.606 68 +0.00(+0.00%)
Jul 02, 2019 8.383 8.606 8.383 8.606 555 +0.22(+2.60%)
Jul 01, 2019 8.485 8.485 8.290 8.387 2,701 -0.19(-2.22%)
Jun 28, 2019 8.578 8.578 8.578 8.578 3,554 +0.18(+2.10%)
Jun 27, 2019 8.420 8.420 8.364 8.401 6,189 -0.30(-3.42%)
Jun 26, 2019 8.717 8.717 8.698 8.698 386 +0.10(+1.19%)
Jun 25, 2019 8.309 8.596 8.309 8.596 601 +0.29(+3.46%)
Jun 24, 2019 8.448 8.448 8.309 8.309 6,872 -0.06(-0.78%)
Jun 21, 2019 8.791 8.838 8.374 8.374 9,802 -0.42(-4.75%)
Jun 20, 2019 8.494 8.791 8.494 8.791 1,961 +0.00(+0.00%)
Jun 19, 2019 8.801 8.801 8.791 8.791 360 -0.02(-0.21%)
Jun 18, 2019 8.531 8.838 8.531 8.810 752 +0.28(+3.26%)
Jun 17, 2019 8.596 8.639 8.494 8.531 6,215 -0.06(-0.65%)
Jun 14, 2019 8.791 8.838 8.587 8.587 2,585 -0.28(-3.14%)
Jun 13, 2019 8.726 8.912 8.476 8.866 3,477 +0.28(+3.24%)
Jun 12, 2019 8.401 8.971 8.067 8.587 21,887 -0.15(-1.70%)
Jun 11, 2019 8.630 9.069 8.630 8.736 29,938 +0.10(+1.18%)
Jun 10, 2019 8.633 8.745 8.633 8.633 2,896 -0.14(-1.59%)
Jun 07, 2019 8.643 8.773 8.358 8.773 1,292 +0.01(+0.16%)
Jun 06, 2019 8.786 8.786 8.566 8.759 1,752 +0.14(+1.67%)
Jun 05, 2019 8.620 8.620 8.013 8.615 12,445 -0.07(-0.85%)
Jun 04, 2019 9.097 9.097 8.689 8.689 952 +0.12(+1.41%)
Jun 03, 2019 8.448 8.708 8.420 8.569 6,726 +0.09(+1.09%)
May 31, 2019 8.791 8.993 8.439 8.476 23,533 -0.24(-2.76%)
May 30, 2019 9.032 9.032 8.708 8.716 9,099 -0.32(-3.49%)
May 29, 2019 9.171 9.171 9.032 9.032 1,199 -0.21(-2.30%)
May 28, 2019 9.198 9.245 9.171 9.245 1,610 +0.07(+0.81%)
May 24, 2019 9.184 9.263 9.096 9.171 13,386 +0.01(+0.10%)
May 23, 2019 9.161 9.161 9.161 2 +0.00(+0.00%)
May 22, 2019 9.171 9.171 8.939 9.161 3,156 -0.05(-0.50%)
May 21, 2019 9.032 9.208 9.032 9.208 764 +0.14(+1.53%)
May 20, 2019 9.041 9.180 9.041 9.069 4,302 -0.19(-2.00%)
May 17, 2019 9.143 9.254 8.967 9.254 16,516 +0.02(+0.20%)
May 16, 2019 9.263 9.263 8.718 9.236 25,131 +0.11(+1.22%)
May 15, 2019 9.171 9.194 9.004 9.124 3,231 -0.05(-0.50%)
May 14, 2019 9.356 9.356 9.171 9.171 7,063 -0.22(-2.37%)
May 13, 2019 9.263 9.402 9.263 9.393 1,719 +0.02(+0.20%)
May 10, 2019 9.365 9.402 9.310 9.374 4,426 +0.06(+0.70%)
May 09, 2019 9.300 9.356 9.300 9.310 4,802 -0.01(-0.15%)
May 08, 2019 9.384 9.384 9.291 9.324 2,798 -0.05(-0.54%)
May 07, 2019 9.328 9.393 9.259 9.374 6,682 +0.06(+0.60%)
May 06, 2019 9.263 9.388 9.171 9.319 18,428 +0.14(+1.49%)
May 03, 2019 9.263 9.296 9.004 9.182 38,647 -0.12(-1.27%)
May 02, 2019 9.263 9.384 9.124 9.300 5,866 -0.10(-1.08%)
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.