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 )

16.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2012 5.301 5.387 5.301 5.387 2,536 -0.02(-0.46%)
Dec 28, 2012 5.390 5.414 5.362 5.412 4,207 +0.19(+3.60%)
Dec 24, 2012 5.224 5.224 5.224 5.224 0 +0.00(+0.00%)
Dec 21, 2012 5.232 5.232 5.210 5.224 4,703 -0.00(-0.05%)
Dec 20, 2012 5.226 5.226 5.226 5.226 7,236 +0.06(+1.18%)
Dec 18, 2012 5.146 5.166 5.166 5.166 1,085 -0.15(-2.91%)
Dec 17, 2012 5.381 5.417 5.320 5.320 13,929 +0.07(+1.32%)
Dec 13, 2012 5.345 5.251 5.251 5.251 7,598 -0.10(-1.96%)
Dec 12, 2012 5.251 5.356 5.251 5.356 22,070 -0.00(-0.00%)
Dec 11, 2012 5.226 5.359 5.226 5.356 56,804 +0.13(+2.49%)
Dec 10, 2012 5.221 5.226 5.221 5.226 7,236 +0.00(+0.00%)
Dec 06, 2012 5.226 5.226 5.226 5.226 0 -0.19(-3.52%)
Dec 05, 2012 5.417 5.417 5.417 5.417 1,121 +0.00(+0.00%)
Dec 04, 2012 5.417 5.417 5.417 5.417 5,789 +0.00(+0.00%)
Nov 30, 2012 5.525 5.525 5.348 5.417 13,748 -0.11(-2.00%)
Nov 29, 2012 5.320 5.528 5.312 5.528 2,250 +0.21(+3.90%)
Nov 28, 2012 5.273 5.406 5.273 5.320 1,085 -0.08(-1.48%)
Nov 27, 2012 5.406 5.406 5.373 5.401 3,618 +0.10(+1.93%)
Nov 26, 2012 5.282 5.320 5.282 5.298 5,065 -0.11(-1.99%)
Nov 21, 2012 5.406 5.406 5.406 5.406 1,447 +0.00(+0.00%)
Nov 20, 2012 5.406 5.406 5.406 5.406 445 +0.00(+0.00%)
Nov 19, 2012 5.229 5.459 5.229 5.406 57,184 +0.20(+3.88%)
Nov 16, 2012 5.221 5.238 5.204 5.204 10,402 +0.23(+4.61%)
Nov 14, 2012 4.983 4.975 4.975 4.975 2,894 -0.07(-1.37%)
Nov 13, 2012 5.232 5.238 5.044 5.044 11,596 -0.19(-3.64%)
Nov 12, 2012 5.235 5.235 5.235 5.235 361 -0.02(-0.32%)
Nov 07, 2012 5.251 5.251 5.251 5.251 0 +0.00(+0.00%)
Nov 06, 2012 5.262 5.262 5.251 5.251 1,809 +0.08(+1.60%)
Oct 31, 2012 5.168 5.168 5.168 5.168 0 -0.08(-1.48%)
Oct 25, 2012 5.251 5.246 5.246 5.246 12,663 -0.01(-0.11%)
Oct 24, 2012 5.044 5.251 5.044 5.251 9,407 -0.01(-0.24%)
Oct 23, 2012 5.343 5.390 5.243 5.264 9,407 -0.02(-0.34%)
Oct 18, 2012 5.282 5.282 5.282 5.282 0 +0.01(+0.10%)
Oct 16, 2012 5.276 5.276 5.276 5.276 723 +0.02(+0.42%)
Oct 15, 2012 5.254 5.254 5.254 5.254 557 +0.00(+0.05%)
Oct 11, 2012 5.403 5.251 5.251 5.251 2,532 -0.17(-3.06%)
Oct 10, 2012 5.417 5.417 5.417 5.417 361 +0.10(+1.82%)
Oct 09, 2012 5.265 5.320 5.265 5.320 723 +0.06(+1.16%)
Oct 03, 2012 5.251 5.260 5.260 5.260 23,517 -0.01(-0.16%)
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.