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 )

16.40 -0.09 (-0.55%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 14, 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 27, 2009 2.492 2.492 2.492 2.492 2,555 +0.02(+1.00%)
Feb 25, 2009 2.492 2.468 2.468 2.468 13,874 -0.02(-0.99%)
Feb 24, 2009 2.490 2.492 2.490 2.492 1,095 +0.03(+1.11%)
Feb 20, 2009 2.465 2.465 2.465 2.465 23,733 +0.00(+0.00%)
Feb 19, 2009 2.539 2.539 2.260 2.465 32,130 -0.08(-3.23%)
Feb 18, 2009 2.547 2.547 2.547 2.547 1,460 +0.01(+0.54%)
Feb 17, 2009 2.533 2.533 2.533 2.533 365 -0.05(-2.12%)
Feb 13, 2009 2.588 2.588 2.588 2.588 4,016 +0.00(+0.00%)
Feb 12, 2009 2.588 2.588 2.536 2.588 730 +0.01(+0.43%)
Feb 11, 2009 2.574 2.577 2.574 2.577 4,242 +0.00(+0.11%)
Feb 10, 2009 2.574 2.574 2.574 2.574 4,016 +0.00(+0.00%)
Feb 09, 2009 2.574 2.574 2.574 2.574 3,651 -0.08(-3.09%)
Feb 05, 2009 2.657 2.657 2.657 2.657 6,937 +0.01(+0.52%)
Feb 04, 2009 2.670 2.670 2.643 2.643 8,536 -0.03(-1.03%)
Feb 03, 2009 2.670 2.670 2.670 2.670 1,814 +0.00(+0.00%)
Feb 02, 2009 2.670 2.673 2.670 2.670 75,945 -0.04(-1.52%)
Jan 30, 2009 2.711 2.711 2.711 2.711 3,651 +0.00(+0.00%)
Jan 29, 2009 2.725 2.725 2.670 2.711 5,476 -0.01(-0.50%)
Jan 28, 2009 2.725 2.725 2.725 2.725 14,604 +0.02(+0.61%)
Jan 27, 2009 2.750 2.750 2.709 2.709 4,016 -0.04(-1.49%)
Jan 26, 2009 2.629 2.750 2.588 2.750 30,487 +0.11(+4.04%)
Jan 23, 2009 2.616 2.643 2.616 2.643 39,568 +0.01(+0.52%)
Jan 22, 2009 2.618 2.684 2.618 2.629 8,032 -0.05(-2.04%)
Jan 21, 2009 2.629 2.709 2.629 2.684 90,185 -0.02(-0.91%)
Jan 20, 2009 2.750 2.750 2.670 2.709 10,625 -0.03(-1.10%)
Jan 16, 2009 2.711 2.739 2.711 2.739 48,974 +0.02(+0.81%)
Jan 15, 2009 2.711 2.717 2.711 2.717 3,797 +0.01(+0.20%)
Jan 14, 2009 2.711 2.711 2.711 2.711 365 -0.01(-0.30%)
Jan 13, 2009 2.720 2.720 2.720 2.720 365 -0.02(-0.70%)
Jan 12, 2009 2.711 2.739 2.711 2.739 1,460 -0.01(-0.40%)
Jan 09, 2009 2.711 2.750 2.711 2.750 1,460 -0.00(-0.10%)
Jan 08, 2009 2.752 2.752 2.752 2.752 17,160 +0.00(+0.10%)
Jan 07, 2009 2.739 2.750 2.739 2.750 68,008 +0.01(+0.40%)
Jan 06, 2009 2.752 2.752 2.739 2.739 40,506 +0.00(+0.00%)
Jan 05, 2009 2.733 2.752 2.733 2.739 189,503 +0.04(+1.42%)
Jan 02, 2009 2.698 2.739 2.698 2.700 36,877 +0.01(+0.51%)
Dec 31, 2008 2.687 2.687 2.670 2.687 22,948 +0.00(+0.00%)
Dec 30, 2008 2.547 2.698 2.547 2.687 106,090 +0.15(+6.05%)
Dec 29, 2008 2.547 2.547 2.533 2.533 92,847 +0.00(+0.00%)
Dec 26, 2008 2.533 2.533 2.533 2.533 3,651 -0.01(-0.32%)
Dec 24, 2008 2.542 2.542 2.542 2.542 1,095 +0.01(+0.22%)
Dec 23, 2008 2.533 2.536 2.533 2.536 160,764 -0.01(-0.43%)
Dec 22, 2008 2.533 2.547 2.533 2.547 74,485 +0.01(+0.54%)
Dec 19, 2008 2.533 2.547 2.533 2.533 90,883 +0.04(+1.43%)
Dec 18, 2008 2.533 2.533 2.498 2.498 3,651 -0.04(-1.41%)
Dec 17, 2008 2.542 2.542 2.533 2.533 5,476 +0.00(+0.00%)
Dec 16, 2008 2.503 2.533 2.503 2.533 17,525 +0.03(+1.09%)
Dec 15, 2008 2.465 2.514 2.465 2.506 53,673 +0.01(+0.33%)
Dec 12, 2008 2.465 2.498 2.465 2.498 44,545 +0.03(+1.33%)
Dec 11, 2008 2.495 2.495 2.465 2.465 5,476 -0.03(-1.21%)
Dec 10, 2008 2.477 2.495 2.468 2.495 17,741 -0.02(-0.87%)
Dec 08, 2008 2.517 2.517 2.517 2.517 1,460 +0.03(+1.10%)
Dec 05, 2008 2.465 2.490 2.465 2.490 9,858 -0.00(-0.00%)
Dec 04, 2008 2.490 2.490 2.490 2.490 365 -0.00(-0.11%)
Dec 03, 2008 2.492 2.492 2.492 2.492 9,493 +0.03(+1.11%)
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.