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 )

16.41 -0.24 (-1.44%)
Streaming Delayed Price Updated: 3:39 PM 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 (%)
Nov 30, 2015 10.31 10.45 10.31 10.45 1,648 +0.02(+0.16%)
Nov 27, 2015 10.42 10.43 10.42 10.43 1,019 -0.05(-0.52%)
Nov 24, 2015 10.28 10.49 10.49 10.49 695 +0.08(+0.80%)
Nov 23, 2015 10.49 10.49 10.19 10.41 5,707 -0.08(-0.74%)
Nov 20, 2015 10.48 10.48 10.48 10.48 949 +0.13(+1.22%)
Nov 18, 2015 10.40 10.36 10.36 10.36 13 +0.02(+0.22%)
Nov 17, 2015 10.39 10.40 10.30 10.33 13,025 -0.05(-0.44%)
Nov 16, 2015 10.06 10.38 10.06 10.38 8,034 +0.01(+0.12%)
Nov 11, 2015 10.37 10.37 10.37 10.37 3,130 -0.04(-0.35%)
Nov 10, 2015 10.35 10.40 10.28 10.40 1,982 -0.02(-0.19%)
Nov 06, 2015 10.49 10.42 10.42 10.42 239 +0.06(+0.55%)
Nov 03, 2015 10.63 10.37 10.37 10.37 19,129 -0.19(-1.77%)
Nov 02, 2015 9.919 10.55 9.919 10.55 11,067 +0.63(+6.38%)
Oct 30, 2015 9.919 9.919 9.919 9.919 740 +0.03(+0.29%)
Oct 27, 2015 9.891 9.891 9.891 9.891 13 -0.02(-0.20%)
Oct 26, 2015 9.911 9.911 9.911 9.911 2,194 -0.01(-0.09%)
Oct 23, 2015 9.905 9.919 9.905 9.919 3,478 +0.01(+0.06%)
Oct 21, 2015 9.914 9.914 9.914 9.914 125 -0.06(-0.63%)
Oct 19, 2015 9.977 9.977 9.977 9.977 132 +0.01(+0.06%)
Oct 16, 2015 9.963 9.977 9.963 9.971 4,298 -0.01(-0.06%)
Oct 13, 2015 9.776 9.977 9.977 9.977 2,782 +0.00(+0.00%)
Oct 12, 2015 9.977 9.977 9.977 9.977 413 -0.04(-0.40%)
Oct 08, 2015 10.02 10.02 10.02 10.02 347 +0.25(+2.56%)
Oct 05, 2015 9.802 9.767 9.767 9.767 570 -0.14(-1.43%)
Oct 02, 2015 9.909 9.909 9.909 9.909 556 -0.05(-0.46%)
Oct 01, 2015 9.960 9.960 9.945 9.955 4,542 +0.18(+1.83%)
Sep 30, 2015 9.778 9.778 9.776 9.776 3,718 +0.07(+0.68%)
Sep 29, 2015 9.692 9.946 9.689 9.710 4,399 +0.22(+2.33%)
Sep 25, 2015 10.06 9.488 9.488 9.488 396 +0.02(+0.18%)
Sep 24, 2015 9.776 9.776 9.471 9.471 1,189 -0.30(-3.03%)
Sep 23, 2015 9.485 9.767 9.485 9.767 2,778 +0.35(+3.72%)
Sep 22, 2015 9.362 9.416 9.362 9.416 1,029 -0.32(-3.25%)
Sep 21, 2015 10.46 10.46 9.566 9.733 13,929 +0.36(+3.80%)
Sep 18, 2015 9.341 9.583 9.341 9.376 28,592 +0.07(+0.75%)
Sep 17, 2015 9.306 9.306 9.306 9.306 1,419 +0.23(+2.59%)
Sep 16, 2015 9.143 9.143 9.057 9.071 7,620 -0.35(-3.72%)
Sep 15, 2015 9.129 9.422 9.129 9.422 3,791 +0.29(+3.21%)
Sep 14, 2015 9.047 9.129 9.047 9.129 712 +0.22(+2.42%)
Sep 11, 2015 8.985 8.985 8.913 8.913 2,125 -0.07(-0.80%)
Sep 10, 2015 8.913 8.985 8.913 8.985 14,051 -0.07(-0.79%)
Sep 09, 2015 9.057 9.057 9.057 9.057 876 +0.14(+1.61%)
Sep 08, 2015 8.971 9.057 8.764 8.913 4,834 -0.05(-0.58%)
Sep 04, 2015 8.965 8.965 8.965 8.965 1,739 +0.02(+0.23%)
Sep 03, 2015 8.913 8.945 8.571 8.945 5,610 +0.08(+0.94%)
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.