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 (%)
Dec 31, 2014 7.455 7.455 7.455 7.455 704 -0.03(-0.34%)
Dec 30, 2014 7.481 7.481 7.481 7.481 816 +0.15(+2.09%)
Dec 26, 2014 7.214 7.327 7.327 7.327 73 +0.09(+1.26%)
Dec 24, 2014 7.236 7.236 7.236 7.236 2,816 -0.02(-0.27%)
Dec 23, 2014 7.201 7.336 7.194 7.256 30,664 +0.01(+0.10%)
Dec 22, 2014 7.188 7.249 7.157 7.249 14,791 -0.06(-0.87%)
Dec 19, 2014 7.129 7.384 7.129 7.313 2,214 -0.18(-2.39%)
Dec 18, 2014 7.492 7.492 7.492 7.492 355 +0.19(+2.57%)
Dec 17, 2014 7.305 7.305 7.305 7.305 359 -0.01(-0.08%)
Dec 16, 2014 7.305 7.310 7.305 7.310 725 +0.01(+0.08%)
Dec 12, 2014 7.290 7.305 7.305 7.305 3 +0.07(+0.98%)
Dec 11, 2014 7.234 7.234 7.234 7.234 359 +0.11(+1.47%)
Dec 10, 2014 7.129 7.129 7.129 7.129 352 +0.10(+1.41%)
Dec 08, 2014 7.018 7.029 7.029 7.029 7 +0.03(+0.49%)
Dec 05, 2014 7.043 7.043 6.995 6.995 1,408 -0.02(-0.28%)
Dec 01, 2014 6.998 7.015 7.015 7.015 5,658 -0.08(-1.18%)
Nov 28, 2014 7.023 7.479 7.023 7.099 3,713 +0.02(+0.22%)
Nov 25, 2014 7.083 7.083 7.083 7.083 9,549 +0.01(+0.12%)
Nov 24, 2014 7.179 7.179 7.074 7.074 721 -0.10(-1.46%)
Nov 21, 2014 7.182 7.182 7.179 7.179 2,298 +0.12(+1.77%)
Nov 20, 2014 7.012 7.074 7.012 7.054 4,254 -0.01(-0.20%)
Nov 19, 2014 7.261 7.261 6.998 7.069 38,812 -0.23(-3.10%)
Nov 18, 2014 7.193 7.303 7.193 7.295 12,053 +0.13(+1.78%)
Nov 17, 2014 7.131 7.168 7.131 7.168 4,049 +0.04(+0.62%)
Nov 14, 2014 7.123 7.123 7.123 7.123 381 -0.03(-0.45%)
Nov 13, 2014 7.155 7.155 7.155 7.155 544 +0.02(+0.22%)
Nov 11, 2014 7.128 7.139 7.139 7.139 1,414 -0.00(-0.00%)
Nov 06, 2014 7.117 7.139 7.139 7.139 84 +0.05(+0.64%)
Nov 05, 2014 7.094 7.094 7.094 7.094 884 -0.00(-0.04%)
Nov 03, 2014 7.097 7.097 7.097 7.097 14,500 +0.00(+0.00%)
Oct 31, 2014 7.040 7.097 7.040 7.097 4,693 +0.03(+0.40%)
Oct 30, 2014 7.069 7.069 7.069 7.069 1,453 -0.02(-0.28%)
Oct 23, 2014 7.088 7.088 7.088 7.088 1,061 +0.00(+0.04%)
Oct 22, 2014 7.086 7.086 7.086 7.086 530 -0.00(-0.02%)
Oct 21, 2014 7.069 7.087 7.063 7.087 16,544 +0.03(+0.38%)
Oct 20, 2014 7.060 7.066 7.032 7.060 2,801 -0.01(-0.08%)
Oct 17, 2014 7.052 7.066 7.052 7.066 10,610 +0.14(+2.00%)
Oct 15, 2014 6.936 6.927 6.927 6.927 275 -0.12(-1.77%)
Oct 14, 2014 6.927 7.057 6.927 7.052 2,917 +0.10(+1.39%)
Oct 13, 2014 6.956 6.975 6.930 6.956 10,468 -0.08(-1.20%)
Oct 10, 2014 7.060 7.069 7.040 7.040 3,883 -0.03(-0.40%)
Oct 07, 2014 7.069 7.069 7.069 7.069 707 +0.03(+0.40%)
Oct 03, 2014 6.998 7.040 7.040 7.040 8,488 +0.01(+0.08%)
Oct 02, 2014 6.958 7.069 6.956 7.035 14,072 -0.03(-0.48%)
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.