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, 2015 10.41 10.41 10.41 10.41 349 -0.01(-0.06%)
Dec 30, 2015 10.42 10.42 10.34 10.42 2,161 -0.01(-0.14%)
Dec 28, 2015 10.16 10.43 10.43 10.43 2,098 +0.11(+1.11%)
Dec 18, 2015 10.32 10.32 10.32 10.32 699 +0.00(+0.00%)
Dec 17, 2015 10.17 10.32 10.16 10.32 2,511 +0.01(+0.11%)
Dec 16, 2015 10.31 10.31 10.31 10.31 864 +0.14(+1.38%)
Dec 14, 2015 10.17 10.17 10.17 10.17 90 +0.01(+0.11%)
Dec 11, 2015 10.16 10.17 10.16 10.16 6,496 -0.19(-1.82%)
Dec 09, 2015 10.16 10.35 10.35 10.35 132 +0.04(+0.36%)
Dec 08, 2015 10.16 10.31 10.16 10.31 1,049 +0.06(+0.58%)
Dec 07, 2015 10.22 10.25 10.22 10.25 7,353 +0.03(+0.28%)
Dec 04, 2015 10.16 10.22 10.16 10.22 2,294 -0.05(-0.50%)
Dec 03, 2015 10.27 10.27 10.27 10.27 1,441 +0.00(+0.00%)
Dec 02, 2015 10.27 10.27 10.27 10.27 1,318 +0.11(+1.13%)
Dec 01, 2015 10.17 10.25 10.16 10.16 6,553 -0.20(-1.93%)
Nov 30, 2015 10.22 10.36 10.22 10.36 1,663 +0.02(+0.17%)
Nov 27, 2015 10.33 10.34 10.33 10.34 1,028 -0.05(-0.52%)
Nov 24, 2015 10.19 10.39 10.39 10.39 701 +0.08(+0.80%)
Nov 23, 2015 10.40 10.40 10.10 10.31 5,759 -0.08(-0.74%)
Nov 20, 2015 10.39 10.39 10.39 10.39 958 +0.13(+1.22%)
Nov 18, 2015 10.30 10.26 10.26 10.26 14 +0.02(+0.22%)
Nov 17, 2015 10.30 10.30 10.21 10.24 13,144 -0.05(-0.44%)
Nov 16, 2015 9.972 10.29 9.972 10.29 8,108 +0.01(+0.12%)
Nov 11, 2015 10.27 10.27 10.27 10.27 3,158 -0.04(-0.35%)
Nov 10, 2015 10.26 10.31 10.19 10.31 2,000 -0.02(-0.19%)
Nov 06, 2015 10.40 10.33 10.33 10.33 242 +0.06(+0.55%)
Nov 03, 2015 10.54 10.27 10.27 10.27 19,304 -0.19(-1.77%)
Nov 02, 2015 9.829 10.46 9.829 10.46 11,168 +0.63(+6.38%)
Oct 30, 2015 9.829 9.829 9.829 9.829 747 +0.03(+0.29%)
Oct 27, 2015 9.801 9.801 9.801 9.801 14 -0.02(-0.20%)
Oct 26, 2015 9.821 9.821 9.821 9.821 2,214 -0.01(-0.09%)
Oct 23, 2015 9.815 9.829 9.815 9.829 3,509 +0.01(+0.06%)
Oct 21, 2015 9.823 9.823 9.823 9.823 126 -0.06(-0.63%)
Oct 19, 2015 9.886 9.886 9.886 9.886 133 +0.01(+0.06%)
Oct 16, 2015 9.872 9.886 9.872 9.880 4,338 -0.01(-0.06%)
Oct 13, 2015 9.687 9.886 9.886 9.886 2,807 +0.00(+0.00%)
Oct 12, 2015 9.886 9.886 9.886 9.886 417 -0.04(-0.40%)
Oct 08, 2015 9.926 9.926 9.926 9.926 350 +0.25(+2.56%)
Oct 05, 2015 9.712 9.678 9.678 9.678 575 -0.14(-1.43%)
Oct 02, 2015 9.819 9.819 9.819 9.819 561 -0.05(-0.46%)
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.