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 )

16.49 -0.36 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2009 2.848 2.835 2.835 2.835 27,750 -0.04(-1.24%)
Nov 25, 2009 2.870 2.870 2.870 2.870 5,477 +0.10(+3.76%)
Nov 24, 2009 2.769 2.774 2.766 2.766 8,398 -0.11(-3.81%)
Nov 23, 2009 2.807 2.876 2.807 2.876 18,304 +0.11(+3.96%)
Nov 20, 2009 2.766 2.766 2.766 2.766 3,651 +0.00(+0.00%)
Nov 19, 2009 2.766 2.774 2.766 2.766 5,111 +0.00(+0.00%)
Nov 18, 2009 2.763 2.766 2.748 2.766 32,967 -0.01(-0.30%)
Nov 17, 2009 2.793 2.793 2.774 2.774 14,422 -0.07(-2.60%)
Nov 09, 2009 2.848 2.848 2.848 2.848 2,190 -0.03(-0.95%)
Nov 06, 2009 2.774 2.876 2.766 2.876 8,189 +0.10(+3.75%)
Nov 03, 2009 2.772 2.772 2.772 2.772 0 -0.05(-1.84%)
Nov 02, 2009 2.876 2.876 2.824 2.824 8,975 -0.05(-1.81%)
Oct 30, 2009 2.922 2.925 2.876 2.876 18,943 -0.03(-0.94%)
Oct 29, 2009 2.826 2.952 2.826 2.903 12,414 +0.08(+2.71%)
Oct 28, 2009 2.826 2.826 2.826 2.826 2,227 -0.05(-1.71%)
Oct 27, 2009 2.876 2.876 2.848 2.876 5,677 -0.02(-0.85%)
Oct 22, 2009 2.900 2.900 2.900 2.900 730 -0.00(-0.09%)
Oct 21, 2009 2.876 2.903 2.876 2.903 1,460 +0.03(+1.05%)
Oct 20, 2009 2.826 2.873 2.826 2.873 730 -0.00(-0.10%)
Oct 15, 2009 2.876 2.876 2.876 2.876 365 -0.05(-1.87%)
Oct 14, 2009 2.851 2.944 2.851 2.930 7,667 -0.01(-0.46%)
Oct 09, 2009 2.876 2.944 2.944 2.944 10,588 +0.12(+4.27%)
Oct 02, 2009 2.824 2.824 2.824 2.824 0 -0.13(-4.45%)
Oct 01, 2009 2.903 2.955 2.876 2.955 7,470 +0.02(+0.84%)
Sep 30, 2009 2.930 2.930 2.930 2.930 1,460 +0.00(+0.00%)
Sep 29, 2009 2.930 2.930 2.930 2.930 730 +0.00(+0.00%)
Sep 28, 2009 2.930 2.930 2.930 2.930 2,738 -0.02(-0.65%)
Sep 23, 2009 2.952 2.950 2.950 2.950 1,460 -0.00(-0.09%)
Sep 21, 2009 2.826 2.952 2.952 2.952 4,016 +0.00(+0.00%)
Sep 18, 2009 2.952 2.952 2.952 2.952 690 +0.01(+0.28%)
Sep 17, 2009 2.941 2.944 2.941 2.944 10,588 -0.01(-0.28%)
Sep 16, 2009 2.952 2.952 2.952 2.952 978 +0.01(+0.47%)
Sep 15, 2009 2.944 2.955 2.939 2.939 2,373 +0.11(+3.77%)
Sep 14, 2009 2.958 2.958 2.832 2.832 9,657 -0.13(-4.26%)
Sep 11, 2009 2.944 2.961 2.944 2.958 7,302 +0.00(+0.00%)
Sep 10, 2009 2.958 2.958 2.958 2.958 365 -0.01(-0.28%)
Sep 04, 2009 2.821 2.966 2.966 2.966 12,049 +0.08(+2.65%)
Sep 03, 2009 2.958 2.958 2.889 2.889 11,173 -0.07(-2.31%)
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.