Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

First US Bancshares Inc (NQ: FUSB )

9.880 +0.530 (+5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 9.270 9.390 9.270 9.350 2,036 +0.15(+1.63%)
Jul 10, 2024 9.200 9.265 9.170 9.200 4,383 +0.02(+0.19%)
Jul 09, 2024 9.370 9.370 9.182 9.182 1,410 -0.02(-0.19%)
Jul 08, 2024 9.250 9.380 9.100 9.200 4,821 -0.18(-1.92%)
Jul 05, 2024 9.250 9.600 9.100 9.380 7,519 +0.13(+1.41%)
Jul 02, 2024 9.250 15 -0.24(-2.53%)
Jul 01, 2024 9.510 9.520 9.490 9.490 1,775 +0.24(+2.59%)
Jun 28, 2024 9.170 9.250 9.150 9.250 6,031 +0.03(+0.33%)
Jun 27, 2024 9.100 9.220 9.100 9.220 6,810 +0.47(+5.37%)
Jun 25, 2024 8.750 212 -0.39(-4.27%)
Jun 24, 2024 9.200 9.600 9.020 9.140 8,823 -0.52(-5.38%)
Jun 21, 2024 9.810 9.810 9.410 9.660 7,303 -0.19(-1.93%)
Jun 20, 2024 10.30 10.30 9.850 9.850 5,987 -0.30(-2.96%)
Jun 18, 2024 10.15 10.15 10.15 10.15 7,414 -0.02(-0.17%)
Jun 17, 2024 10.80 10.80 10.16 10.17 7,244 -0.58(-5.42%)
Jun 14, 2024 10.65 10.88 10.63 10.75 15,436 -0.24(-2.18%)
Jun 13, 2024 10.64 11.00 10.59 10.99 8,495 +0.44(+4.17%)
Jun 12, 2024 10.44 10.60 10.44 10.55 9,778 +0.10(+0.96%)
Jun 11, 2024 10.21 10.45 10.10 10.45 1,557 +0.33(+3.26%)
Jun 10, 2024 10.62 10.62 10.12 10.12 1,640 -0.32(-3.07%)
Jun 07, 2024 10.50 10.50 10.44 10.44 20,341 +0.01(+0.14%)
Jun 06, 2024 10.44 10.45 10.35 10.43 8,341 +0.07(+0.72%)
Jun 05, 2024 10.15 10.35 10.15 10.35 5,060 +0.00(+0.00%)
Jun 04, 2024 9.853 10.35 9.853 10.35 5,094 +0.33(+3.28%)
Jun 03, 2024 10.19 10.19 9.952 10.02 2,438 -0.01(-0.10%)
May 31, 2024 9.992 10.33 9.992 10.03 1,679 +0.06(+0.60%)
May 30, 2024 10.31 10.31 9.972 9.972 702 -0.09(-0.89%)
May 29, 2024 10.10 10.10 10.06 10.06 693 +0.21(+2.12%)
May 28, 2024 9.972 10.35 9.853 9.853 5,279 +0.20(+2.06%)
May 24, 2024 9.763 10.05 9.654 9.654 3,476 -0.10(-1.02%)
May 23, 2024 10.45 10.45 9.753 9.753 1,288 -0.13(-1.31%)
May 22, 2024 9.992 10.05 9.664 9.883 10,076 -0.13(-1.29%)
May 21, 2024 10.45 10.45 9.962 10.01 41,847 +0.05(+0.50%)
May 20, 2024 9.952 10.79 9.952 9.962 9,291 +0.02(+0.20%)
May 17, 2024 10.75 10.76 9.584 9.942 20,690 -0.87(-8.01%)
May 16, 2024 10.97 10.97 10.75 10.81 33,858 -0.17(-1.54%)
May 15, 2024 10.94 10.98 10.94 10.98 492 +0.07(+0.64%)
May 14, 2024 10.94 11.14 10.89 10.91 1,896 -0.04(-0.36%)
May 13, 2024 10.70 10.95 10.70 10.95 5,423 +0.00(+0.00%)
May 10, 2024 10.77 10.95 10.65 10.95 13,178 +0.35(+3.29%)
May 09, 2024 10.60 10.60 10.60 10.60 846 +0.15(+1.43%)
May 08, 2024 10.60 10.60 10.35 10.45 1,815 +0.08(+0.77%)
May 07, 2024 10.37 10.37 10.37 10.37 1,618 +0.02(+0.19%)
May 06, 2024 10.45 10.45 10.35 10.35 2,093 +0.00(+0.00%)
May 03, 2024 10.43 10.44 10.35 10.35 12,681 -0.05(-0.48%)
May 02, 2024 10.20 10.40 10.20 10.40 5,266 +0.20(+1.95%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.