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 )

10.44 -0.04 (-0.38%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 (%)
Sep 30, 2022 7.754 7.899 7.639 7.658 2,894 -0.21(-2.69%)
Sep 29, 2022 7.899 7.947 7.610 7.870 15,347 -0.03(-0.37%)
Sep 28, 2022 7.860 7.899 7.706 7.899 11,595 +0.04(+0.49%)
Sep 27, 2022 7.980 7.980 7.860 7.860 3,531 -0.10(-1.21%)
Sep 26, 2022 8.245 8.389 7.956 7.956 1,491 -0.63(-7.29%)
Sep 23, 2022 9.265 9.265 8.235 8.582 8,987 -0.47(-5.22%)
Sep 22, 2022 9.057 9.057 9.054 9.054 560 -0.20(-2.17%)
Sep 21, 2022 9.207 9.255 9.207 9.255 452 +0.08(+0.84%)
Sep 20, 2022 9.159 9.178 9.159 9.178 1,474 +0.07(+0.74%)
Sep 19, 2022 9.582 9.610 9.063 9.111 2,263 -0.47(-4.92%)
Sep 16, 2022 9.390 9.582 9.159 9.582 6,961 +0.40(+4.40%)
Sep 15, 2022 9.092 9.275 9.092 9.178 11,960 +0.09(+0.95%)
Sep 14, 2022 9.092 9.226 9.092 9.092 6,008 +0.00(+0.00%)
Sep 13, 2022 9.092 9.092 9.053 9.092 1,469 +0.10(+1.07%)
Sep 12, 2022 8.996 8.996 8.996 8.996 610 +0.00(+0.05%)
Sep 09, 2022 9.183 9.265 8.991 8.991 10,662 -0.18(-1.94%)
Sep 08, 2022 9.092 9.169 9.092 9.169 2,478 +0.11(+1.17%)
Sep 07, 2022 9.322 9.322 9.063 9.063 2,693 -0.05(-0.53%)
Sep 06, 2022 9.072 9.111 9.063 9.111 1,894 -0.01(-0.11%)
Sep 02, 2022 9.111 9.120 9.111 9.120 5,626 -0.07(-0.73%)
Sep 01, 2022 9.034 9.188 9.015 9.188 2,137 +0.12(+1.38%)
Aug 31, 2022 9.082 9.111 9.063 9.063 2,559 -0.07(-0.74%)
Aug 30, 2022 9.130 9.130 9.130 9.130 1,403 +0.03(+0.32%)
Aug 29, 2022 9.053 9.101 9.015 9.101 3,322 +0.13(+1.49%)
Aug 26, 2022 9.082 9.101 8.968 8.968 3,825 +0.00(+0.01%)
Aug 25, 2022 8.919 9.044 8.919 8.967 1,675 +0.14(+1.63%)
Aug 24, 2022 8.823 8.823 8.823 8.823 822 -0.03(-0.33%)
Aug 23, 2022 8.727 8.852 8.727 8.852 1,714 +0.01(+0.11%)
Aug 22, 2022 9.028 9.028 8.775 8.842 735 +0.03(+0.34%)
Aug 19, 2022 9.082 9.082 8.813 8.813 6,831 -0.11(-1.18%)
Aug 18, 2022 8.945 8.945 8.861 8.918 3,082 +0.15(+1.74%)
Aug 17, 2022 8.737 8.775 8.727 8.766 2,108 +0.13(+1.56%)
Aug 16, 2022 8.440 8.804 8.440 8.631 2,284 +0.13(+1.52%)
Aug 15, 2022 8.449 8.526 8.324 8.502 2,137 +0.02(+0.28%)
Aug 12, 2022 8.008 8.478 7.581 8.478 6,110 +0.47(+5.87%)
Aug 11, 2022 8.315 8.315 7.893 8.008 2,333 -0.29(-3.47%)
Aug 10, 2022 8.756 8.756 8.296 8.296 8,595 -0.35(-4.00%)
Aug 09, 2022 9.044 9.044 8.641 8.641 6,629 -0.78(-8.25%)
Aug 05, 2022 9.418 355 +0.10(+1.03%)
Aug 04, 2022 9.303 9.322 9.303 9.322 716 -0.03(-0.36%)
Aug 03, 2022 9.341 9.355 9.322 9.355 1,057 +0.03(+0.36%)
Aug 02, 2022 9.322 9.322 9.322 9.322 620 +0.02(+0.21%)
Aug 01, 2022 9.370 9.511 9.303 9.303 2,887 -0.18(-1.92%)
Jul 29, 2022 9.475 9.485 9.437 9.485 445 +0.12(+1.23%)
Jul 28, 2022 9.514 9.514 9.331 9.370 2,084 +0.08(+0.83%)
Jul 27, 2022 9.581 9.581 9.188 9.293 11,798 -0.29(-3.00%)
Jul 26, 2022 9.571 9.590 9.571 9.581 7,455 -0.01(-0.10%)
Jul 25, 2022 9.734 9.734 9.590 9.590 1,848 +0.00(+0.00%)
Jul 22, 2022 9.590 9.590 9.590 9.590 483 -0.02(-0.20%)
Jul 21, 2022 9.590 9.610 9.590 9.610 2,442 +0.01(+0.10%)
Jul 20, 2022 9.715 9.734 9.600 9.600 7,570 -0.14(-1.48%)
Jul 19, 2022 9.636 9.744 9.611 9.744 3,401 -0.02(-0.20%)
Jul 18, 2022 9.868 9.868 9.600 9.763 4,196 -0.08(-0.80%)
Jul 15, 2022 10.03 10.03 9.600 9.842 816 +0.16(+1.61%)
Jul 14, 2022 9.859 9.897 9.686 9.686 1,796 -0.29(-2.88%)
Jul 13, 2022 10.12 10.28 9.964 9.974 55,256 -0.31(-2.99%)
Jul 12, 2022 10.21 10.30 10.21 10.28 2,654 +0.07(+0.66%)
Jul 11, 2022 10.23 10.28 10.21 10.21 1,345 -0.09(-0.84%)
Jul 08, 2022 10.15 10.31 10.15 10.30 13,049 +0.04(+0.37%)
Jul 07, 2022 10.06 10.31 10.04 10.26 4,280 +0.17(+1.71%)
Jul 06, 2022 10.20 10.30 10.09 10.09 3,411 +0.00(+0.00%)
Jul 05, 2022 10.32 10.55 10.07 10.09 36,669 -0.21(-2.05%)
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.