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 )

16.62 -0.23 (-1.36%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Feb 28, 2013 6.357 6.357 6.282 6.282 17,543 +0.06(+1.02%)
Feb 27, 2013 6.141 6.219 6.136 6.219 7,236 +0.01(+0.09%)
Feb 25, 2013 6.213 6.213 6.213 6.213 0 -0.07(-1.19%)
Feb 22, 2013 6.357 6.551 6.280 6.288 18,234 -0.07(-1.04%)
Feb 21, 2013 6.288 6.599 6.288 6.354 7,406 +0.05(+0.83%)
Feb 20, 2013 6.365 6.365 6.302 6.302 5,785 -0.12(-1.94%)
Feb 19, 2013 6.266 6.633 6.266 6.426 26,755 -0.28(-4.12%)
Feb 15, 2013 6.703 6.703 6.703 6.703 3,618 +0.46(+7.30%)
Feb 14, 2013 6.260 6.260 6.238 6.247 7,236 +0.00(+0.00%)
Feb 13, 2013 6.247 6.247 6.233 6.247 4,341 +0.00(+0.00%)
Feb 12, 2013 6.247 6.339 6.247 6.247 1,143 -0.14(-2.16%)
Feb 11, 2013 6.269 6.474 6.269 6.385 6,150 +0.14(+2.21%)
Feb 08, 2013 6.249 6.258 6.241 6.247 15,050 +0.14(+2.26%)
Feb 07, 2013 6.078 6.108 6.067 6.108 78,967 +0.00(+0.00%)
Feb 06, 2013 5.959 6.108 5.959 6.108 21,462 +0.04(+0.68%)
Feb 04, 2013 6.247 6.247 5.390 6.067 16,462 -0.17(-2.66%)
Feb 01, 2013 6.313 6.349 6.219 6.233 6,385 +0.29(+4.88%)
Jan 30, 2013 5.945 5.942 5.942 5.942 7,597 +0.00(+0.00%)
Jan 29, 2013 5.945 5.945 5.942 5.942 15,919 +0.14(+2.38%)
Jan 28, 2013 5.804 5.804 5.749 5.804 10,485 +0.06(+0.96%)
Jan 25, 2013 5.749 5.749 5.749 5.749 10,130 +0.05(+0.87%)
Jan 24, 2013 5.699 5.699 5.699 5.699 1,085 +0.03(+0.54%)
Jan 23, 2013 5.669 5.669 5.669 5.669 1,085 +0.00(+0.05%)
Jan 22, 2013 5.779 5.804 5.611 5.666 12,011 +0.12(+2.14%)
Jan 18, 2013 5.525 5.547 5.525 5.547 22,069 +0.02(+0.40%)
Jan 16, 2013 5.525 5.525 5.525 5.525 0 -0.00(-0.05%)
Jan 15, 2013 5.528 5.528 5.525 5.528 2,742 +0.00(+0.00%)
Jan 14, 2013 5.528 5.528 5.528 5.528 1,049 +0.00(+0.05%)
Jan 11, 2013 5.481 5.525 5.481 5.525 10,948 +0.06(+1.01%)
Jan 09, 2013 5.390 5.470 5.470 5.470 14,110 -0.01(-0.25%)
Jan 08, 2013 5.321 5.497 5.321 5.484 13,748 -0.02(-0.30%)
Jan 07, 2013 5.318 5.514 5.318 5.500 14,566 +0.07(+1.27%)
Jan 04, 2013 5.332 5.431 5.249 5.431 15,257 +0.06(+1.08%)
Jan 02, 2013 5.373 5.373 5.373 5.373 0 -0.01(-0.26%)
Dec 31, 2012 5.301 5.387 5.301 5.387 2,536 -0.02(-0.46%)
Dec 28, 2012 5.390 5.415 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 5.227 5.227 5.227 5.227 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 5.321 5.321 13,929 +0.07(+1.32%)
Dec 13, 2012 5.345 5.251 5.251 5.251 7,597 -0.11(-1.96%)
Dec 12, 2012 5.251 5.357 5.251 5.356 22,069 -0.00(-0.00%)
Dec 11, 2012 5.227 5.359 5.227 5.357 56,803 +0.13(+2.49%)
Dec 10, 2012 5.221 5.227 5.221 5.227 7,236 +0.00(+0.00%)
Dec 06, 2012 5.227 5.227 5.227 5.227 0 -0.19(-3.52%)
Dec 05, 2012 5.417 5.417 5.417 5.417 1,121 +0.00(+0.00%)
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.