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 )

10.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 10.94 10.99 10.94 10.94 5,832 +0.05(+0.44%)
Nov 29, 2021 11.09 11.09 10.89 10.89 6,136 -0.26(-2.31%)
Nov 26, 2021 11.21 11.21 11.15 11.15 2,615 +0.00(+0.00%)
Nov 24, 2021 11.04 11.15 11.04 11.15 2,191 +0.08(+0.69%)
Nov 23, 2021 11.07 11.16 11.07 11.08 1,573 +0.19(+1.76%)
Nov 22, 2021 10.88 10.88 10.88 10.88 414 -0.29(-2.57%)
Nov 19, 2021 11.09 11.30 11.08 11.17 16,381 +0.09(+0.78%)
Nov 18, 2021 10.99 11.09 11.03 11.09 4,670 +0.19(+1.75%)
Nov 17, 2021 10.89 10.89 10.89 10.89 646 +0.05(+0.50%)
Nov 12, 2021 10.81 10.81 10.81 10.84 954 +0.03(+0.30%)
Nov 09, 2021 10.82 10.85 10.70 10.81 1,569 +0.01(+0.09%)
Nov 08, 2021 10.75 10.80 10.70 10.80 3,560 +0.19(+1.83%)
Nov 05, 2021 10.56 10.80 10.56 10.60 9,531 +0.09(+0.88%)
Nov 04, 2021 10.51 10.56 10.51 10.51 10,055 -0.17(-1.57%)
Nov 03, 2021 10.68 10.68 10.56 10.68 1,196 +0.18(+1.68%)
Nov 02, 2021 10.08 10.50 10.08 10.50 5,736 +0.25(+2.42%)
Nov 01, 2021 10.56 10.56 10.08 10.25 4,950 -0.40(-3.77%)
Oct 29, 2021 10.61 10.69 10.59 10.65 8,844 +0.35(+3.43%)
Oct 28, 2021 9.986 10.61 9.986 10.30 8,724 -0.21(-2.00%)
Oct 27, 2021 10.51 10.51 10.51 10.51 4,261 -0.06(-0.54%)
Oct 26, 2021 10.03 10.68 10.57 4,990 +0.44(+4.34%)
Oct 25, 2021 10.99 10.99 10.11 10.13 2,132 -0.73(-6.69%)
Oct 22, 2021 10.03 10.87 9.938 10.86 3,804 +1.03(+10.45%)
Oct 21, 2021 9.566 10.03 9.566 9.828 1,783 -0.21(-2.05%)
Oct 20, 2021 10.03 10.18 10.01 10.03 15,336 +0.01(+0.09%)
Oct 19, 2021 9.948 10.07 9.948 10.02 689 +0.00(+0.00%)
Oct 18, 2021 10.01 10.02 10.01 10.02 640 -0.01(-0.09%)
Oct 15, 2021 10.03 10.14 10.02 10.03 3,710 +0.00(+0.00%)
Oct 14, 2021 10.01 10.03 10.01 10.03 1,354 +0.00(+0.00%)
Oct 13, 2021 10.01 10.03 9.843 10.03 9,453 +0.02(+0.19%)
Oct 12, 2021 9.890 10.03 9.890 10.01 2,224 -0.14(-1.40%)
Oct 11, 2021 10.03 10.16 10.03 10.16 510 -0.16(-1.58%)
Oct 08, 2021 10.13 10.32 10.13 10.32 1,327 +0.22(+2.18%)
Oct 07, 2021 10.10 10.10 10.10 10.10 230 -0.30(-2.85%)
Oct 05, 2021 10.40 10.40 10.40 98 -0.04(-0.37%)
Oct 04, 2021 10.44 10.44 10.44 10.44 545 +0.35(+3.51%)
Oct 01, 2021 9.890 10.08 9.890 10.08 1,560 -0.14(-1.40%)
Sep 30, 2021 10.18 10.22 9.728 10.22 7,974 -0.11(-1.11%)
Sep 29, 2021 10.34 10.34 10.34 10.34 434 +0.32(+3.14%)
Sep 28, 2021 10.03 10.16 10.02 10.02 2,018 -0.12(-1.22%)
Sep 27, 2021 9.718 10.15 9.699 10.15 3,592 +0.02(+0.19%)
Sep 24, 2021 10.16 10.16 9.699 10.13 3,582 +0.09(+0.86%)
Sep 23, 2021 9.910 10.10 9.910 10.04 2,873 -0.11(-1.08%)
Sep 22, 2021 10.21 10.60 9.862 10.15 5,610 -0.19(-1.80%)
Sep 21, 2021 10.55 10.55 10.34 10.34 415 -0.35(-3.31%)
Sep 20, 2021 10.18 10.69 10.13 10.69 2,731 -0.23(-2.10%)
Sep 17, 2021 10.42 10.92 10.13 10.92 15,793 +1.13(+11.51%)
Sep 15, 2021 9.795 9.795 9.795 239 +0.39(+4.17%)
Sep 14, 2021 9.556 9.556 9.403 9.403 911 -0.16(-1.70%)
Sep 13, 2021 9.652 9.652 9.566 9.566 494 -0.04(-0.40%)
Sep 10, 2021 9.814 10.50 9.594 9.604 1,805 -0.17(-1.76%)
Sep 09, 2021 10.52 10.52 9.776 9.776 1,624 -0.12(-1.25%)
Sep 08, 2021 10.29 10.29 9.900 9.900 598 -0.81(-7.56%)
Sep 07, 2021 10.10 10.71 9.881 10.71 2,385 +0.82(+8.29%)
Sep 03, 2021 10.36 10.36 9.891 9.891 621 -0.58(-5.55%)
Sep 02, 2021 10.47 10.47 10.47 10.47 952 -0.13(-1.27%)
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.