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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Bancorp (NY: USB )

41.12 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2009 9.500 9.853 9.287 9.726 47,956,640 +0.55(+6.02%)
Mar 30, 2009 9.853 9.953 9.061 9.174 57,714,300 -1.92(-17.29%)
Mar 26, 2009 10.88 11.13 10.12 11.09 67,121,536 +0.42(+3.93%)
Mar 25, 2009 10.15 10.70 9.939 10.67 63,189,920 +0.69(+6.94%)
Mar 24, 2009 10.13 10.62 9.753 9.979 60,070,668 -0.67(-6.25%)
Mar 23, 2009 9.753 10.78 9.753 10.64 71,048,296 +1.71(+19.15%)
Mar 20, 2009 9.553 9.740 8.934 8.934 56,837,168 -0.71(-7.38%)
Mar 19, 2009 10.80 10.80 9.393 9.646 65,081,500 -0.89(-8.46%)
Mar 18, 2009 9.513 10.55 9.180 10.54 78,406,120 +0.87(+9.02%)
Mar 17, 2009 9.160 9.693 8.941 9.666 50,147,072 +0.49(+5.37%)
Mar 16, 2009 9.347 9.886 9.074 9.174 71,029,264 +0.14(+1.55%)
Mar 13, 2009 9.380 9.706 8.761 9.034 0 -0.13(-1.38%)
Mar 12, 2009 8.115 9.314 7.929 9.160 83,194,608 +0.89(+10.79%)
Mar 11, 2009 8.082 8.854 7.596 8.268 83,707,008 +0.68(+8.95%)
Mar 10, 2009 7.390 7.589 7.122 7.589 88,883,912 +0.81(+11.87%)
Mar 09, 2009 5.645 6.884 5.605 6.784 87,588,200 +0.91(+15.53%)
Mar 06, 2009 6.158 6.458 5.366 5.872 0 -0.13(-2.11%)
Mar 05, 2009 6.904 7.110 5.679 5.998 164,748,912 -1.33(-18.17%)
Mar 04, 2009 8.754 8.834 6.870 7.330 103,339,168 -1.38(-15.89%)
Mar 02, 2009 9.047 9.220 8.668 8.714 46,483,648 -0.81(-8.53%)
Feb 27, 2009 8.947 9.873 8.921 9.527 0 -0.40(-4.02%)
Feb 26, 2009 8.854 10.05 8.734 9.926 110,191,192 +1.37(+16.03%)
Feb 25, 2009 8.282 8.887 7.370 8.555 94,384,192 +0.21(+2.47%)
Feb 24, 2009 7.410 8.467 7.003 8.348 91,400,888 +0.81(+10.68%)
Feb 23, 2009 7.450 7.989 7.177 7.543 71,701,792 +0.50(+7.09%)
Feb 20, 2009 6.790 7.310 6.464 7.043 93,466,664 -0.20(-2.76%)
Feb 19, 2009 7.463 7.663 7.143 7.243 54,576,868 -0.09(-1.27%)
Feb 18, 2009 7.489 7.683 6.717 7.336 66,619,324 +0.19(+2.70%)
Feb 17, 2009 7.636 7.856 7.137 7.143 77,748,760 -1.11(-13.47%)
Feb 13, 2009 8.788 9.047 8.235 8.255 66,141,980 -0.84(-9.22%)
Feb 12, 2009 9.600 9.766 8.488 9.094 73,693,976 -0.89(-8.87%)
Feb 11, 2009 9.979 10.15 9.640 9.979 35,452,144 +0.39(+4.10%)
Feb 10, 2009 10.94 11.12 9.507 9.586 57,850,932 -1.54(-13.82%)
Feb 09, 2009 10.91 11.47 10.59 11.12 37,854,396 +0.35(+3.21%)
Feb 06, 2009 10.05 10.90 10.03 10.78 53,297,032 +0.80(+8.01%)
Feb 05, 2009 9.354 10.25 9.067 9.979 58,600,012 +0.55(+5.79%)
Feb 04, 2009 9.573 9.853 9.320 9.433 44,261,480 +0.04(+0.43%)
Feb 03, 2009 10.29 10.47 9.200 9.393 47,624,288 -0.78(-7.66%)
Feb 02, 2009 9.640 10.31 9.427 10.17 46,196,192 +0.29(+2.96%)
Jan 30, 2009 9.986 10.21 9.680 9.879 0 +0.08(+0.82%)
Jan 29, 2009 9.806 10.33 9.500 9.800 56,600,176 -0.38(-3.73%)
Jan 28, 2009 10.01 10.32 9.440 10.18 82,764,480 +1.06(+11.61%)
Jan 27, 2009 8.541 9.160 8.362 9.120 47,211,964 +0.46(+5.30%)
Jan 26, 2009 9.553 9.906 8.362 8.661 60,289,408 -1.09(-11.13%)
Jan 23, 2009 8.774 9.886 8.621 9.746 54,491,824 +0.51(+5.48%)
Jan 22, 2009 9.946 10.53 9.147 9.240 82,867,912 -1.47(-13.74%)
Jan 21, 2009 10.88 10.99 7.856 10.71 178,317,888 +0.50(+4.89%)
Jan 20, 2009 11.50 11.92 10.21 10.21 76,319,096 -1.98(-16.27%)
Jan 16, 2009 13.03 13.30 11.76 12.20 60,323,284 -0.47(-3.68%)
Jan 15, 2009 14.12 14.12 12.45 12.66 66,291,504 -1.36(-9.73%)
Jan 14, 2009 14.29 14.41 13.98 14.03 30,943,794 -0.75(-5.05%)
Jan 13, 2009 14.26 15.15 14.18 14.77 31,333,700 +0.34(+2.35%)
Jan 12, 2009 15.05 15.14 14.26 14.43 27,271,124 -0.45(-3.00%)
Jan 09, 2009 15.44 15.52 14.79 14.88 18,736,626 -0.54(-3.50%)
Jan 08, 2009 15.48 15.62 15.27 15.42 17,455,082 -0.14(-0.90%)
Jan 07, 2009 15.65 15.92 15.50 15.56 25,027,216 -0.25(-1.60%)
Jan 06, 2009 16.20 16.34 15.56 15.81 24,036,444 -0.17(-1.08%)
Jan 05, 2009 16.69 16.72 15.93 15.98 21,133,770 -0.83(-4.91%)
Jan 02, 2009 16.67 16.93 16.23 16.81 0 +0.16(+0.96%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.