Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

10.99 +0.44 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
May 01, 2024 10.20 10.30 10.20 10.20 3,014 -0.09(-0.87%)
Apr 30, 2024 10.20 10.29 10.20 10.29 1,342 +0.22(+2.22%)
Apr 29, 2024 9.932 10.07 9.932 10.07 1,151 +0.24(+2.48%)
Apr 25, 2024 9.823 28 +0.10(+1.02%)
Apr 23, 2024 9.723 27 +0.19(+1.99%)
Apr 22, 2024 9.504 9.533 9.504 9.533 701 +0.03(+0.30%)
Apr 19, 2024 9.504 9.504 9.504 9.504 486 -0.05(-0.52%)
Apr 17, 2024 9.554 140 +0.01(+0.10%)
Apr 16, 2024 9.604 9.639 9.544 9.544 2,843 -0.39(-3.91%)
Apr 15, 2024 9.604 9.932 9.604 9.932 851 -0.02(-0.20%)
Apr 12, 2024 9.584 9.952 9.584 9.952 509 +0.11(+1.11%)
Apr 11, 2024 9.823 9.843 9.823 9.843 441 +0.34(+3.56%)
Apr 10, 2024 9.504 9.524 9.504 9.504 2,499 -0.02(-0.21%)
Apr 09, 2024 9.504 9.803 9.504 9.524 4,577 +0.05(+0.53%)
Apr 08, 2024 9.803 9.803 9.455 9.475 1,881 -0.33(-3.35%)
Apr 05, 2024 9.614 9.803 9.614 9.803 3,674 +0.06(+0.61%)
Apr 04, 2024 9.305 9.843 9.305 9.743 1,328 -0.01(-0.10%)
Apr 03, 2024 9.186 9.992 9.186 9.753 13,155 +0.56(+6.06%)
Apr 02, 2024 9.206 9.246 8.877 9.196 3,720 +0.40(+4.52%)
Apr 01, 2024 9.256 10.31 8.798 8.798 6,567 -0.42(-4.54%)
Mar 28, 2024 8.957 9.216 8.957 9.216 444 +0.12(+1.31%)
Mar 27, 2024 8.957 9.096 8.758 9.096 3,074 -0.01(-0.11%)
Mar 26, 2024 9.216 9.370 8.818 9.106 6,106 -0.09(-0.97%)
Mar 25, 2024 9.216 9.425 9.196 9.196 894 -0.41(-4.25%)
Mar 22, 2024 9.176 9.604 9.176 9.604 6,605 +0.43(+4.66%)
Mar 21, 2024 9.684 9.684 9.176 9.176 386 +0.21(+2.33%)
Mar 20, 2024 8.967 8.967 8.967 8.967 304 +0.19(+2.15%)
Mar 19, 2024 8.658 9.405 8.658 8.778 13,568 +0.16(+1.85%)
Mar 18, 2024 9.629 9.629 8.619 8.619 7,347 -0.60(-6.48%)
Mar 15, 2024 9.216 9.305 9.216 9.216 10,880 -0.02(-0.22%)
Mar 14, 2024 9.524 9.813 9.236 9.236 6,122 -0.29(-3.03%)
Mar 13, 2024 9.893 9.893 9.524 9.524 5,385 -0.23(-2.35%)
Mar 12, 2024 9.903 9.903 9.753 9.753 1,921 -0.04(-0.41%)
Mar 11, 2024 9.942 10.32 9.793 9.793 4,398 -0.16(-1.60%)
Mar 07, 2024 9.952 1,043 -0.33(-3.19%)
Mar 06, 2024 10.30 10.30 10.28 10.28 1,579 +0.30(+2.98%)
Mar 05, 2024 9.855 9.984 9.855 9.984 2,351 -0.36(-3.45%)
Mar 04, 2024 9.716 10.34 9.706 10.34 4,365 +0.46(+4.61%)
Mar 01, 2024 9.657 10.05 9.657 9.885 2,379 +0.19(+1.94%)
Feb 29, 2024 9.904 9.904 9.696 9.696 970 -0.29(-2.88%)
Feb 28, 2024 9.815 10.01 9.815 9.984 8,413 +0.22(+2.23%)
Feb 27, 2024 9.894 10.29 9.766 9.766 2,437 -0.52(-5.10%)
Feb 26, 2024 10.35 10.35 9.736 10.29 2,565 -0.01(-0.10%)
Feb 23, 2024 10.09 10.35 10.09 10.30 7,426 +0.02(+0.19%)
Feb 22, 2024 10.28 10.28 10.28 10.28 157 +0.03(+0.29%)
Feb 21, 2024 9.825 10.30 9.825 10.25 1,993 +0.00(+0.00%)
Feb 20, 2024 10.20 10.38 9.528 10.25 6,900 +0.20(+1.99%)
Feb 14, 2024 10.05 170 -0.25(-2.42%)
Feb 13, 2024 10.36 10.36 10.30 10.30 10,300 +0.00(+0.00%)
Feb 12, 2024 10.30 10.30 10.30 10.30 409 -0.01(-0.10%)
Feb 09, 2024 10.31 10.31 10.31 10.31 346 +0.01(+0.10%)
Feb 08, 2024 10.30 10.33 10.30 10.30 7,248 -0.04(-0.38%)
Feb 07, 2024 10.34 10.34 10.34 10.34 317 -0.01(-0.09%)
Feb 06, 2024 10.30 10.35 10.30 10.35 482 +0.05(+0.48%)
Feb 05, 2024 10.30 10.30 10.30 10.30 688 +0.04(+0.39%)
Feb 02, 2024 10.24 10.32 10.22 10.26 9,309 +0.46(+4.65%)
Feb 01, 2024 9.805 9.805 9.805 9.805 391 -0.01(-0.10%)
Jan 31, 2024 9.815 10.02 9.815 9.815 348 +0.00(+0.00%)
Jan 30, 2024 9.805 9.815 9.805 9.815 400 +0.08(+0.81%)
Jan 26, 2024 9.736 216 +0.07(+0.72%)
Jan 25, 2024 9.667 9.667 9.667 9.667 261 +0.10(+1.04%)
Jan 24, 2024 9.577 9.577 9.568 9.568 1,311 -0.01(-0.10%)
Jan 23, 2024 9.691 9.691 9.577 9.577 1,907 -0.02(-0.21%)
Jan 22, 2024 9.593 9.597 9.593 9.597 901 +0.02(+0.21%)
Jan 17, 2024 9.577 150 -0.00(-0.00%)
Jan 16, 2024 9.578 9.578 9.578 9.578 587 -0.16(-1.62%)
Jan 11, 2024 9.736 284 +0.16(+1.65%)
Jan 10, 2024 9.667 9.667 9.577 9.577 497 -0.12(-1.23%)
Jan 09, 2024 9.805 9.993 9.696 9.696 1,166 +0.04(+0.43%)
Jan 08, 2024 9.655 9.655 9.655 9.655 394 -0.29(-2.91%)
Jan 05, 2024 9.756 9.944 9.712 9.944 25,182 -0.20(-1.95%)
Jan 04, 2024 10.37 10.37 9.934 10.14 15,606 -0.24(-2.29%)
Jan 03, 2024 10.31 10.38 10.30 10.38 1,226 -0.19(-1.78%)
Jan 02, 2024 10.61 10.61 10.21 10.57 9,421 +0.36(+3.49%)
Dec 29, 2023 10.22 10.22 10.21 10.21 775 +0.00(+0.00%)
Dec 28, 2023 10.20 10.31 10.20 10.21 1,318 +0.02(+0.19%)
Dec 27, 2023 10.20 10.20 10.19 10.19 13,002 -0.01(-0.10%)
Dec 26, 2023 10.13 10.34 10.13 10.20 196,562 -0.14(-1.34%)
Dec 22, 2023 10.34 10.34 10.34 10.34 310 +0.23(+2.25%)
Dec 21, 2023 10.11 10.11 9.974 10.11 546 -0.18(-1.73%)
Dec 20, 2023 10.29 10.29 10.29 10.29 523 +0.34(+3.38%)
Dec 19, 2023 9.904 9.954 9.894 9.954 4,281 -0.04(-0.40%)
Dec 18, 2023 9.835 9.993 9.766 9.993 1,088 -0.35(-3.35%)
Dec 15, 2023 9.538 10.34 9.528 10.34 19,518 +0.73(+7.63%)
Dec 14, 2023 9.419 9.607 9.399 9.607 1,212 +0.09(+0.94%)
Dec 13, 2023 9.261 9.518 9.211 9.518 4,392 +0.26(+2.78%)
Dec 12, 2023 9.280 9.280 9.261 9.261 849 +0.02(+0.21%)
Dec 11, 2023 9.162 9.493 9.162 9.241 2,203 +0.10(+1.08%)
Dec 08, 2023 9.241 9.706 9.142 9.142 17,053 -0.10(-1.07%)
Dec 07, 2023 9.132 9.246 9.132 9.241 2,346 +0.02(+0.21%)
Dec 06, 2023 9.083 9.221 9.073 9.221 1,249 +0.03(+0.32%)
Dec 05, 2023 9.103 9.191 9.103 9.191 711 +0.18(+1.97%)
Dec 04, 2023 9.014 9.083 9.014 9.014 3,548 -0.07(-0.76%)
Dec 01, 2023 9.014 9.083 9.014 9.083 8,549 +0.07(+0.77%)
Nov 30, 2023 9.014 9.014 9.014 9.014 660 +0.00(+0.00%)
Nov 29, 2023 9.063 9.063 9.014 9.014 716 +0.02(+0.20%)
Nov 28, 2023 8.965 8.996 8.965 8.996 2,488 +0.03(+0.35%)
Nov 27, 2023 9.063 9.063 8.965 8.965 2,600 -0.30(-3.24%)
Nov 24, 2023 9.265 9.265 9.265 9.265 597 +0.30(+3.35%)
Nov 22, 2023 8.965 9.113 8.916 8.965 10,782 +0.00(+0.00%)
Nov 21, 2023 8.965 8.965 8.965 8.965 387 +0.00(+0.00%)
Nov 20, 2023 8.965 8.965 8.965 8.965 678 -0.20(-2.15%)
Nov 17, 2023 8.847 9.162 8.847 9.162 6,231 +0.54(+6.29%)
Nov 16, 2023 8.620 8.620 8.620 8.620 308 +0.18(+2.10%)
Nov 15, 2023 8.374 8.571 8.374 8.443 5,874 +0.00(+0.00%)
Nov 14, 2023 8.443 8.443 8.443 8.443 898 +0.06(+0.71%)
Nov 13, 2023 8.521 8.640 8.384 8.384 1,056 -0.04(-0.47%)
Nov 10, 2023 8.472 8.472 8.374 8.423 1,742 +0.00(+0.00%)
Nov 09, 2023 8.462 8.472 8.374 8.423 10,723 +0.05(+0.59%)
Nov 08, 2023 8.374 8.429 8.374 8.374 5,917 +0.17(+2.04%)
Nov 07, 2023 8.374 8.393 8.187 8.206 4,401 -0.17(-2.00%)
Nov 06, 2023 8.492 8.492 8.374 8.374 1,014 +0.00(+0.00%)
Nov 03, 2023 8.374 8.374 8.374 8.374 465 +0.00(+0.00%)
Nov 02, 2023 8.462 8.462 8.374 8.374 721 +0.05(+0.59%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.