Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

16.67 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 (%)
Jan 30, 2009 2.736 2.736 2.736 2.736 3,618 +0.00(+0.00%)
Jan 29, 2009 2.750 2.750 2.695 2.736 5,427 -0.01(-0.50%)
Jan 28, 2009 2.750 2.750 2.750 2.750 14,472 +0.02(+0.61%)
Jan 27, 2009 2.775 2.775 2.734 2.734 3,979 -0.04(-1.49%)
Jan 26, 2009 2.653 2.775 2.612 2.775 30,210 +0.11(+4.04%)
Jan 23, 2009 2.640 2.667 2.640 2.667 39,208 +0.01(+0.52%)
Jan 22, 2009 2.642 2.709 2.642 2.653 7,959 -0.06(-2.04%)
Jan 21, 2009 2.653 2.734 2.653 2.709 89,365 -0.02(-0.91%)
Jan 20, 2009 2.775 2.775 2.695 2.734 10,528 -0.03(-1.10%)
Jan 16, 2009 2.736 2.764 2.736 2.764 48,528 +0.02(+0.81%)
Jan 15, 2009 2.736 2.742 2.736 2.742 3,762 +0.01(+0.20%)
Jan 14, 2009 2.736 2.736 2.736 2.736 361 -0.01(-0.30%)
Jan 13, 2009 2.745 2.745 2.745 2.745 361 -0.02(-0.70%)
Jan 12, 2009 2.736 2.764 2.736 2.764 1,447 -0.01(-0.40%)
Jan 09, 2009 2.736 2.775 2.736 2.775 1,447 -0.00(-0.10%)
Jan 08, 2009 2.778 2.778 2.778 2.778 17,004 +0.00(+0.10%)
Jan 07, 2009 2.764 2.775 2.764 2.775 67,389 +0.01(+0.40%)
Jan 06, 2009 2.778 2.778 2.764 2.764 40,138 +0.00(+0.00%)
Jan 05, 2009 2.758 2.778 2.758 2.764 187,779 +0.04(+1.42%)
Jan 02, 2009 2.722 2.764 2.722 2.725 36,542 +0.01(+0.51%)
Dec 31, 2008 2.711 2.711 2.695 2.711 22,739 +0.00(+0.00%)
Dec 30, 2008 2.570 2.722 2.570 2.711 105,125 +0.15(+6.05%)
Dec 29, 2008 2.570 2.570 2.557 2.557 92,002 +0.00(+0.00%)
Dec 26, 2008 2.557 2.557 2.557 2.557 3,618 -0.01(-0.32%)
Dec 24, 2008 2.565 2.565 2.565 2.565 1,085 +0.01(+0.22%)
Dec 23, 2008 2.557 2.559 2.557 2.559 159,301 -0.01(-0.43%)
Dec 22, 2008 2.557 2.570 2.557 2.570 73,807 +0.01(+0.54%)
Dec 19, 2008 2.557 2.570 2.557 2.557 90,056 +0.04(+1.43%)
Dec 18, 2008 2.557 2.557 2.521 2.521 3,618 -0.04(-1.41%)
Dec 17, 2008 2.565 2.565 2.557 2.557 5,427 +0.00(+0.00%)
Dec 16, 2008 2.526 2.557 2.526 2.557 17,366 +0.03(+1.09%)
Dec 15, 2008 2.488 2.537 2.488 2.529 53,185 +0.01(+0.33%)
Dec 12, 2008 2.488 2.521 2.488 2.521 44,139 +0.03(+1.33%)
Dec 11, 2008 2.518 2.518 2.488 2.488 5,427 -0.03(-1.21%)
Dec 10, 2008 2.500 2.518 2.490 2.518 17,580 -0.02(-0.87%)
Dec 08, 2008 2.540 2.540 2.540 2.540 1,447 +0.03(+1.10%)
Dec 05, 2008 2.488 2.512 2.488 2.512 9,768 -0.00(-0.00%)
Dec 04, 2008 2.512 2.512 2.512 2.512 361 -0.00(-0.11%)
Dec 03, 2008 2.515 2.515 2.515 2.515 9,406 +0.03(+1.11%)
Dec 02, 2008 2.488 2.488 2.488 2.488 32,562 -0.00(-0.11%)
Nov 25, 2008 2.490 2.490 2.490 2.490 361 +0.00(+0.11%)
Nov 24, 2008 2.488 2.488 2.488 2.488 7,959 +0.06(+2.27%)
Nov 21, 2008 2.460 2.460 2.432 2.432 14,870 -0.04(-1.79%)
Nov 20, 2008 2.488 2.490 2.476 2.476 173,936 -0.01(-0.44%)
Nov 19, 2008 2.529 2.529 2.488 2.488 36,542 -0.04(-1.64%)
Nov 18, 2008 2.529 2.529 2.521 2.529 18,090 +0.03(+1.22%)
Nov 17, 2008 2.496 2.499 2.496 2.499 1,085 -0.07(-2.69%)
Nov 14, 2008 2.496 2.568 2.488 2.568 1,809 +0.00(+0.00%)
Nov 13, 2008 2.515 2.568 2.488 2.568 15,195 +0.05(+2.09%)
Nov 12, 2008 2.515 2.515 2.515 2.515 3,618 -0.04(-1.62%)
Nov 11, 2008 2.543 2.557 2.543 2.557 41,607 +0.01(+0.43%)
Nov 10, 2008 2.543 2.546 2.543 2.546 3,256 -0.00(-0.11%)
Nov 07, 2008 2.488 2.598 2.488 2.548 5,788 +0.01(+0.22%)
Nov 06, 2008 2.598 2.598 2.543 2.543 13,162 -0.07(-2.64%)
Nov 05, 2008 2.612 2.612 2.612 2.612 361 -0.00(-0.00%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.