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 )

16.60 -0.05 (-0.30%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 6, 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 31, 2014 6.373 6.373 6.373 6.373 631 +0.00(+0.00%)
Jan 29, 2014 6.373 6.373 6.373 6.373 1,075 +0.00(+0.00%)
Jan 28, 2014 6.398 6.626 6.373 6.373 30,790 -0.25(-3.79%)
Jan 27, 2014 6.632 6.632 6.612 6.624 18,365 +0.17(+2.59%)
Jan 24, 2014 6.456 6.456 6.456 6.456 358 +0.06(+0.87%)
Jan 23, 2014 6.392 6.401 6.392 6.401 1,111 +0.02(+0.28%)
Jan 21, 2014 6.384 6.383 6.383 6.383 179 -0.02(-0.31%)
Jan 17, 2014 6.412 6.403 6.403 6.403 1,075 +0.03(+0.48%)
Jan 16, 2014 6.373 6.373 6.373 6.373 1,810 +0.01(+0.18%)
Jan 15, 2014 6.373 6.373 6.361 6.361 3,768 +0.03(+0.44%)
Jan 09, 2014 6.334 6.334 6.334 6.334 1,792 -0.04(-0.61%)
Jan 08, 2014 6.370 6.373 6.370 6.373 2,578 +0.00(+0.00%)
Dec 31, 2013 6.191 6.373 6.373 6.373 717 +0.01(+0.22%)
Dec 30, 2013 6.353 6.359 6.353 6.359 4,309 -0.01(-0.17%)
Dec 23, 2013 6.350 6.370 6.370 6.370 3 +0.00(+0.04%)
Dec 20, 2013 6.367 6.367 6.367 6.367 473 -0.01(-0.09%)
Dec 18, 2013 6.370 6.373 6.373 6.373 3,227 +0.01(+0.22%)
Dec 17, 2013 6.356 6.359 6.356 6.359 6,443 +0.08(+1.29%)
Dec 13, 2013 6.308 6.278 6.278 6.278 147 -0.05(-0.84%)
Dec 12, 2013 6.373 6.373 6.328 6.331 11,968 -0.07(-1.09%)
Dec 11, 2013 6.373 6.649 6.373 6.400 19,011 +0.03(+0.44%)
Dec 10, 2013 6.303 6.373 6.303 6.373 10,904 +0.08(+1.32%)
Dec 09, 2013 6.290 6.290 6.290 6.290 358 -0.08(-1.30%)
Dec 06, 2013 6.345 6.373 6.345 6.373 0 +0.03(+0.40%)
Dec 05, 2013 6.331 6.347 6.331 6.347 0 +0.09(+1.38%)
Dec 04, 2013 6.261 6.261 6.261 6.261 0 -0.07(-1.10%)
Dec 02, 2013 6.331 6.331 6.331 6.331 358 +0.00(+0.00%)
Nov 29, 2013 6.331 6.331 6.331 6.331 0 +0.00(+0.00%)
Nov 27, 2013 6.239 6.359 6.230 6.331 0 +0.03(+0.40%)
Nov 26, 2013 6.350 6.359 6.303 6.306 0 +0.04(+0.58%)
Nov 22, 2013 6.269 6.269 6.269 6.269 1,080 -0.02(-0.31%)
Nov 21, 2013 6.261 6.289 6.261 6.289 0 +0.06(+0.89%)
Nov 20, 2013 6.233 6.233 6.233 6.233 0 -0.01(-0.22%)
Nov 19, 2013 6.281 6.289 6.247 6.247 0 -0.01(-0.22%)
Nov 18, 2013 6.261 6.275 6.261 6.261 0 +0.08(+1.35%)
Nov 15, 2013 6.194 6.211 6.178 6.178 0 -0.10(-1.59%)
Nov 11, 2013 6.278 6.278 6.278 6.278 0 +0.08(+1.25%)
Nov 08, 2013 6.200 6.200 6.200 6.200 0 -0.02(-0.36%)
Nov 07, 2013 6.314 6.314 6.193 6.222 0 +0.04(+0.58%)
Nov 06, 2013 6.189 6.189 6.186 6.186 0 -0.00(-0.04%)
Nov 05, 2013 6.247 6.247 6.189 6.189 0 -0.07(-1.20%)
Nov 04, 2013 6.264 6.317 6.264 6.264 0 +0.00(+0.04%)
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.