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, 2014 6.473 6.550 6.448 6.518 5,442 +0.04(+0.69%)
Feb 27, 2014 6.403 6.473 6.403 6.473 3,593 -0.01(-0.17%)
Feb 26, 2014 6.554 6.554 6.481 6.484 2,330 -0.07(-1.06%)
Feb 25, 2014 6.626 6.693 6.484 6.554 15,296 -0.07(-1.09%)
Feb 24, 2014 6.626 6.657 6.623 6.626 3,714 +0.23(+3.66%)
Feb 21, 2014 6.392 6.392 6.392 6.392 681 -0.02(-0.35%)
Feb 20, 2014 6.607 6.623 6.414 6.414 67,892 -0.05(-0.73%)
Feb 18, 2014 6.464 6.462 6.462 6.462 1,792 -0.02(-0.34%)
Feb 14, 2014 6.554 6.484 6.484 6.484 52,710 +0.07(+1.09%)
Feb 13, 2014 6.414 6.414 6.414 6.414 1,004 -0.08(-1.16%)
Feb 10, 2014 6.490 6.490 6.490 6.490 0 +0.11(+1.75%)
Feb 05, 2014 6.481 6.378 6.378 6.378 5,378 -0.10(-1.59%)
Feb 04, 2014 6.372 6.481 6.372 6.481 3,456 +0.05(+0.82%)
Feb 03, 2014 6.397 6.442 6.386 6.428 3,492 +0.06(+0.87%)
Jan 31, 2014 6.373 6.373 6.373 6.373 631 +0.00(+0.00%)
Jan 29, 2014 6.372 6.372 6.372 6.372 1,075 +0.00(+0.00%)
Jan 28, 2014 6.398 6.626 6.372 6.372 30,791 -0.25(-3.79%)
Jan 27, 2014 6.632 6.632 6.612 6.623 18,366 +0.17(+2.59%)
Jan 24, 2014 6.456 6.456 6.456 6.456 358 +0.06(+0.87%)
Jan 23, 2014 6.392 6.401 6.392 6.401 1,111 +0.02(+0.28%)
Jan 21, 2014 6.384 6.383 6.383 6.383 179 -0.02(-0.32%)
Jan 17, 2014 6.411 6.403 6.403 6.403 1,075 +0.03(+0.48%)
Jan 16, 2014 6.372 6.372 6.372 6.372 1,810 +0.01(+0.18%)
Jan 15, 2014 6.372 6.372 6.361 6.361 3,768 +0.03(+0.44%)
Jan 09, 2014 6.333 6.333 6.333 6.333 1,792 -0.04(-0.61%)
Jan 08, 2014 6.370 6.372 6.370 6.372 2,578 +0.00(+0.00%)
Dec 31, 2013 6.191 6.372 6.372 6.372 717 +0.01(+0.22%)
Dec 30, 2013 6.353 6.358 6.353 6.358 4,310 -0.01(-0.17%)
Dec 23, 2013 6.350 6.369 6.369 6.369 3 +0.00(+0.04%)
Dec 20, 2013 6.367 6.367 6.367 6.367 473 -0.01(-0.09%)
Dec 18, 2013 6.370 6.372 6.372 6.372 3,227 +0.01(+0.22%)
Dec 17, 2013 6.356 6.358 6.356 6.358 6,443 +0.08(+1.29%)
Dec 13, 2013 6.308 6.278 6.278 6.278 147 -0.05(-0.84%)
Dec 12, 2013 6.372 6.372 6.328 6.331 11,969 -0.07(-1.09%)
Dec 11, 2013 6.372 6.648 6.372 6.400 19,011 +0.03(+0.44%)
Dec 10, 2013 6.303 6.372 6.303 6.372 10,904 +0.08(+1.32%)
Dec 09, 2013 6.290 6.290 6.290 6.290 358 -0.08(-1.30%)
Dec 06, 2013 6.345 6.372 6.345 6.372 0 +0.03(+0.40%)
Dec 05, 2013 6.331 6.347 6.331 6.347 0 +0.09(+1.38%)
Dec 04, 2013 6.261 6.261 6.261 6.261 0 -0.07(-1.10%)
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.