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 +0.07 (+0.72%)

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 (%)
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%)

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