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

First US Bancshares Inc (NQ: FUSB )

9.990 -0.870 (-8.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 9.980 10.01 9.505 9.743 43,582 -0.24(-2.38%)
May 27, 2021 10.25 10.25 9.885 9.980 26,839 +0.21(+2.14%)
May 26, 2021 10.54 10.54 9.752 9.771 7,548 -0.48(-4.73%)
May 25, 2021 10.85 10.85 10.26 10.26 5,396 -0.31(-2.97%)
May 24, 2021 10.84 10.84 10.14 10.57 22,282 -0.27(-2.46%)
May 21, 2021 10.46 10.95 10.46 10.84 16,070 +0.27(+2.52%)
May 20, 2021 10.27 10.57 10.23 10.57 4,145 +0.11(+1.09%)
May 19, 2021 9.942 10.57 9.942 10.46 10,552 +0.38(+3.77%)
May 18, 2021 9.752 10.16 9.752 10.08 13,545 +0.40(+4.13%)
May 17, 2021 9.648 9.866 9.648 9.676 6,209 +0.10(+1.09%)
May 14, 2021 9.845 9.876 9.553 9.572 34,021 -0.43(-4.28%)
May 13, 2021 9.828 9.999 9.619 9.999 12,464 +0.20(+2.04%)
May 12, 2021 9.819 9.838 9.605 9.800 5,876 +0.06(+0.59%)
May 11, 2021 9.535 9.743 9.535 9.743 3,159 +0.07(+0.68%)
May 10, 2021 9.410 9.676 9.347 9.676 3,309 +0.17(+1.80%)
May 06, 2021 9.505 9.505 9.505 114 -0.29(-2.91%)
May 05, 2021 9.800 9.838 9.781 9.790 23,797 -0.07(-0.67%)
May 04, 2021 9.762 9.857 9.762 9.857 14,050 +0.11(+1.17%)
May 03, 2021 9.800 9.800 9.705 9.743 4,026 -0.04(-0.39%)
Apr 30, 2021 9.693 9.837 9.693 9.781 6,943 +0.04(+0.45%)
Apr 29, 2021 9.800 9.876 9.714 9.737 9,866 +0.16(+1.62%)
Apr 28, 2021 9.609 9.646 9.516 9.581 6,724 +0.06(+0.67%)
Apr 27, 2021 9.553 9.553 9.505 9.518 2,423 +0.06(+0.63%)
Apr 26, 2021 9.439 9.505 9.439 9.458 5,646 +0.04(+0.40%)
Apr 23, 2021 9.420 9.420 9.420 9.420 736 -0.05(-0.50%)
Apr 22, 2021 9.467 9.467 9.467 9.467 310 +0.01(+0.10%)
Apr 21, 2021 9.467 9.505 9.458 9.458 703 -0.02(-0.20%)
Apr 20, 2021 9.477 9.505 9.477 9.477 745 -0.03(-0.30%)
Apr 19, 2021 9.705 9.828 9.505 9.505 1,521 -0.13(-1.38%)
Apr 16, 2021 9.629 9.733 9.543 9.638 3,366 +0.04(+0.40%)
Apr 15, 2021 9.681 9.681 9.553 9.600 3,995 +0.14(+1.51%)
Apr 14, 2021 9.467 9.979 9.458 9.458 14,382 -0.03(-0.30%)
Apr 13, 2021 9.363 9.505 9.182 9.486 9,717 +0.21(+2.31%)
Apr 12, 2021 9.058 9.372 9.058 9.272 6,937 +0.10(+1.04%)
Apr 09, 2021 9.020 9.177 9.020 9.177 736 +0.19(+2.16%)
Apr 08, 2021 8.992 9.118 8.982 8.982 4,759 -0.05(-0.53%)
Apr 07, 2021 9.173 9.173 9.030 9.030 685 -0.04(-0.47%)
Apr 06, 2021 8.935 9.073 8.935 9.073 4,629 -0.02(-0.26%)
Apr 05, 2021 8.830 9.106 8.830 9.097 1,618 +0.18(+2.03%)
Apr 01, 2021 9.011 9.363 8.868 8.916 5,786 +0.08(+0.86%)
Mar 31, 2021 8.859 8.887 8.840 8.840 1,159 -0.47(-5.01%)
Mar 30, 2021 8.878 9.306 8.773 9.306 14,143 +0.55(+6.30%)
Mar 29, 2021 8.754 9.020 8.745 8.754 2,855 -0.04(-0.43%)
Mar 26, 2021 8.792 8.811 8.783 8.792 4,418 -0.08(-0.91%)
Mar 25, 2021 8.716 8.873 8.716 8.873 1,052 +0.13(+1.47%)
Mar 24, 2021 8.745 8.745 8.716 8.745 722 +0.03(+0.33%)
Mar 23, 2021 8.745 8.745 8.716 8.716 883 -0.10(-1.19%)
Mar 22, 2021 9.049 9.049 8.821 8.821 2,169 -0.35(-3.83%)
Mar 19, 2021 9.030 9.172 8.982 9.172 3,050 +0.09(+0.94%)
Mar 18, 2021 9.049 9.087 9.001 9.087 903 +0.09(+0.95%)
Mar 17, 2021 8.935 9.154 8.935 9.001 4,043 +0.02(+0.21%)
Mar 16, 2021 8.640 9.172 8.640 8.982 10,300 +0.12(+1.39%)
Mar 15, 2021 8.602 8.868 8.602 8.859 4,705 +0.27(+3.10%)
Mar 12, 2021 8.602 8.612 8.555 8.593 103,101 -0.01(-0.11%)
Mar 11, 2021 8.593 8.612 8.593 8.602 1,770 +0.07(+0.78%)
Mar 10, 2021 8.526 8.574 8.526 8.536 5,680 -0.18(-2.07%)
Mar 09, 2021 8.602 8.861 8.536 8.716 2,156 +0.22(+2.53%)
Mar 08, 2021 8.536 8.536 8.501 8.501 1,164 +0.17(+2.08%)
Mar 05, 2021 8.616 8.616 8.327 8.327 844 -0.15(-1.79%)
Mar 04, 2021 8.526 8.526 8.479 8.479 1,136 -0.09(-1.11%)
Mar 03, 2021 8.555 8.610 8.412 8.574 6,924 +0.30(+3.64%)
Mar 02, 2021 8.716 8.716 8.261 8.272 1,704 +0.02(+0.25%)
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.