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 (%)
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%)
Nov 04, 2008 2.612 2.612 2.612 2.612 3,618 -0.01(-0.53%)
Oct 31, 2008 2.584 2.626 2.626 2.626 2,170 +0.14(+5.56%)
Oct 30, 2008 2.488 2.490 2.482 2.488 145,082 +0.00(+0.00%)
Oct 28, 2008 2.418 2.488 2.488 2.488 1,447 +0.08(+3.21%)
Oct 27, 2008 2.418 2.424 2.410 2.410 11,899 -0.02(-1.02%)
Oct 24, 2008 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Oct 23, 2008 2.488 2.488 2.435 2.435 20,478 -0.12(-4.76%)
Oct 22, 2008 2.515 2.557 2.515 2.557 39,255 +0.00(+0.00%)
Oct 21, 2008 2.557 2.557 2.488 2.557 47,034 +0.00(+0.00%)
Oct 20, 2008 2.526 2.557 2.488 2.557 90,450 +0.00(+0.00%)
Oct 17, 2008 2.490 2.562 2.490 2.557 4,522 -0.05(-2.06%)
Oct 16, 2008 2.565 2.626 2.369 2.611 190,670 -0.12(-4.50%)
Oct 15, 2008 2.761 2.761 2.626 2.734 16,281 -0.03(-1.00%)
Oct 14, 2008 2.710 2.764 2.710 2.761 94,828 +0.11(+4.06%)
Oct 13, 2008 2.640 2.653 2.598 2.653 19,899 +0.06(+2.13%)
Oct 10, 2008 2.623 2.637 2.584 2.598 27,138 -0.08(-3.09%)
Oct 09, 2008 2.681 2.681 2.626 2.681 33,159 +0.00(+0.00%)
Oct 08, 2008 2.736 2.736 2.681 2.681 83,583 -0.06(-2.02%)
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.