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, 2012 5.475 5.475 5.299 5.368 13,875 -0.11(-2.00%)
Nov 29, 2012 5.272 5.477 5.264 5.477 2,271 +0.21(+3.90%)
Nov 28, 2012 5.225 5.357 5.225 5.272 1,095 -0.08(-1.48%)
Nov 27, 2012 5.357 5.357 5.324 5.351 3,651 +0.10(+1.93%)
Nov 26, 2012 5.234 5.272 5.234 5.250 5,111 -0.11(-1.99%)
Nov 21, 2012 5.357 5.357 5.357 5.357 1,460 +0.00(+0.00%)
Nov 20, 2012 5.357 5.357 5.357 5.357 449 +0.00(+0.00%)
Nov 19, 2012 5.182 5.409 5.182 5.357 57,709 +0.20(+3.88%)
Nov 16, 2012 5.173 5.190 5.157 5.157 10,497 +0.23(+4.61%)
Nov 14, 2012 4.938 4.930 4.930 4.930 2,921 -0.07(-1.37%)
Nov 13, 2012 5.184 5.190 4.998 4.998 11,702 -0.19(-3.64%)
Nov 12, 2012 5.187 5.187 5.187 5.187 365 -0.02(-0.32%)
Nov 07, 2012 5.204 5.204 5.204 5.204 0 +0.00(+0.00%)
Nov 06, 2012 5.215 5.215 5.204 5.204 1,825 +0.08(+1.60%)
Oct 31, 2012 5.121 5.121 5.121 5.121 0 -0.08(-1.48%)
Oct 25, 2012 5.204 5.198 5.198 5.198 12,779 -0.01(-0.11%)
Oct 24, 2012 4.998 5.204 4.998 5.204 9,493 -0.01(-0.24%)
Oct 23, 2012 5.294 5.340 5.195 5.216 9,493 -0.02(-0.34%)
Oct 18, 2012 5.234 5.234 5.234 5.234 0 +0.01(+0.10%)
Oct 16, 2012 5.228 5.228 5.228 5.228 730 +0.02(+0.42%)
Oct 15, 2012 5.206 5.206 5.206 5.206 562 +0.00(+0.05%)
Oct 11, 2012 5.354 5.204 5.204 5.204 2,555 -0.16(-3.06%)
Oct 10, 2012 5.368 5.368 5.368 5.368 365 +0.10(+1.82%)
Oct 09, 2012 5.217 5.272 5.217 5.272 730 +0.06(+1.16%)
Oct 03, 2012 5.204 5.212 5.212 5.212 23,733 -0.01(-0.16%)
Oct 01, 2012 5.220 5.220 5.220 5.220 0 -0.12(-2.26%)
Sep 24, 2012 5.354 5.340 5.340 5.340 4,016 +0.00(+0.05%)
Sep 20, 2012 5.280 5.338 5.338 5.338 6,937 +0.04(+0.72%)
Sep 19, 2012 5.242 5.299 5.242 5.299 1,752 +0.03(+0.52%)
Sep 18, 2012 5.335 5.351 5.272 5.272 114,184 +0.07(+1.27%)
Sep 14, 2012 5.206 5.206 5.206 5.206 1,095 +0.04(+0.85%)
Sep 13, 2012 5.152 5.162 5.152 5.162 3,651 +0.00(+0.00%)
Sep 12, 2012 5.047 5.162 5.047 5.162 5,842 +0.08(+1.62%)
Sep 11, 2012 4.974 5.116 4.974 5.080 75,721 +0.08(+1.64%)
Sep 10, 2012 4.990 4.998 4.990 4.998 3,012 -0.01(-0.22%)
Sep 07, 2012 4.863 5.009 4.863 5.009 2,190 +0.02(+0.33%)
Sep 06, 2012 4.984 4.993 4.984 4.993 1,825 +0.08(+1.59%)
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.