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

- Apartments

Recent Quotes

My Watchlist

Indicators

First US Bancshares Inc (NQ: FUSB )

10.47 UNCHANGED

Streaming Delayed Price Updated: 3:37 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First US Bancshares Inc (NQ: FUSB )

Historical Prices