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 )

10.44 -0.04 (-0.38%)

Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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, 2023	7.033	7.208	7.033	7.120	2,115	-0.17(-2.27%)
May 30, 2023	7.237	7.286	7.237	7.286	1,104	+0.23(+3.31%)
May 26, 2023	7.052	7.052	6.975	7.052	4,947	+0.10(+1.40%)
May 25, 2023	7.023	7.052	6.858	6.955	7,325	-0.09(-1.24%)
May 24, 2023	7.043	7.043	6.741	7.043	1,580	+0.01(+0.18%)
May 23, 2023	6.955	7.052	6.751	7.030	4,807	+0.13(+1.86%)
May 22, 2023	6.809	7.023	6.731	6.902	7,259	+0.19(+2.83%)
May 19, 2023	6.731	6.731	6.711	6.712	7,942	+0.00(+0.00%)
May 18, 2023	6.692	6.809	6.663	6.712	59,490	-0.21(-3.09%)
May 17, 2023	7.004	7.046	6.809	6.926	3,573	+0.12(+1.69%)
May 16, 2023	7.140	7.140	6.811	6.811	1,496	-0.23(-3.29%)
May 15, 2023	6.955	7.043	6.955	7.043	702	+0.16(+2.26%)
May 11, 2023				6.887	258	+0.03(+0.43%)
May 10, 2023	6.868	6.877	6.809	6.858	1,025	+0.05(+0.71%)
May 09, 2023	6.887	6.887	6.702	6.809	51,550	-0.10(-1.48%)
May 08, 2023	7.247	7.247	6.780	6.911	8,276	-0.25(-3.46%)
May 05, 2023	7.023	7.237	6.712	7.159	6,803	+0.55(+8.39%)
May 04, 2023	6.566	6.752	6.469	6.605	4,400	-0.21(-3.14%)
May 03, 2023	7.101	7.101	6.819	6.819	1,544	-0.28(-4.00%)
May 02, 2023	7.103	7.103	7.103	7.103	1,741	+0.30(+4.47%)
May 01, 2023	7.062	7.062	6.431	6.799	2,513	-0.40(-5.54%)
Apr 28, 2023	7.237	7.237	6.809	7.198	4,622	+0.13(+1.79%)
Apr 26, 2023				7.072	81	-0.12(-1.62%)
Apr 25, 2023	7.247	7.282	7.072	7.188	6,169	-0.27(-3.66%)
Apr 21, 2023				7.461	100	+0.02(+0.26%)
Apr 20, 2023	7.441	7.441	7.441	7.441	808	-0.13(-1.67%)
Apr 19, 2023	7.422	7.568	7.412	7.568	707	+0.17(+2.37%)
Apr 18, 2023	7.393	7.393	7.393	7.393	154	-0.14(-1.90%)
Apr 17, 2023	7.536	7.536	7.536	7.536	176	+0.08(+1.01%)
Apr 14, 2023	7.461	7.461	7.461	7.461	290	+0.21(+2.95%)
Apr 13, 2023	7.247	7.247	7.247	7.247	738	-0.34(-4.49%)
Apr 11, 2023				7.587	133	-0.09(-1.14%)
Apr 10, 2023	7.649	7.675	7.458	7.675	887	+0.21(+2.87%)
Apr 06, 2023	7.461	7.655	7.461	7.461	389	+0.00(+0.00%)
Apr 05, 2023	7.539	7.636	7.286	7.461	1,592	-0.22(-2.91%)
Apr 04, 2023	7.500	7.772	7.500	7.685	1,816	+0.02(+0.25%)
Apr 03, 2023	7.403	7.665	7.403	7.665	2,599	+0.39(+5.35%)
Mar 31, 2023	7.334	7.432	7.208	7.276	3,805	+0.18(+2.61%)
Mar 30, 2023	7.101	7.403	7.072	7.091	3,124	-0.02(-0.27%)
Mar 29, 2023	7.004	7.159	7.004	7.111	1,386	+0.20(+2.96%)
Mar 28, 2023	6.848	7.043	6.829	6.906	6,588	+0.06(+0.85%)
Mar 27, 2023	6.673	7.072	6.673	6.848	3,408	+0.49(+7.65%)
Mar 24, 2023	6.585	6.848	6.216	6.362	8,252	-0.37(-5.49%)
Mar 23, 2023	7.480	7.480	6.731	6.731	5,773	-0.36(-5.08%)
Mar 22, 2023	7.441	7.772	7.052	7.091	28,700	-0.36(-4.83%)
Mar 21, 2023	7.782	7.864	7.403	7.451	4,555	-0.18(-2.42%)
Mar 20, 2023	7.296	7.782	7.247	7.636	11,299	+0.66(+9.48%)
Mar 17, 2023	7.782	7.782	6.975	6.975	10,744	-0.84(-10.71%)
Mar 16, 2023	8.171	8.171	7.597	7.811	7,642	-0.18(-2.19%)
Mar 15, 2023	9.144	9.144	7.913	7.986	19,231	-0.96(-10.76%)
Mar 14, 2023	9.192	9.504	8.949	8.949	9,922	-0.42(-4.47%)
Mar 13, 2023	9.436	9.436	8.959	9.367	29,173	-0.16(-1.73%)
Mar 10, 2023	9.436	9.533	9.416	9.532	3,960	+0.10(+1.02%)
Mar 09, 2023	9.484	9.484	9.436	9.436	995	+0.00(+0.00%)
Mar 07, 2023				9.436	489	+0.00(+0.00%)
Mar 06, 2023	9.436	9.436	9.436	9.436	2,949	-0.15(-1.52%)
Mar 03, 2023	9.436	9.581	9.436	9.581	5,553	+0.15(+1.64%)
Mar 02, 2023	9.436	9.552	9.426	9.426	2,061	-0.01(-0.10%)

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