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 )

16.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 26, 2010 2.902 3.015 2.902 2.996 11,432 -0.01(-0.46%)
Feb 24, 2010 3.010 3.010 3.010 3.010 361 +0.11(+3.71%)
Feb 23, 2010 2.902 2.974 2.902 2.902 28,662 +0.03(+1.06%)
Feb 22, 2010 2.888 2.902 2.872 2.872 15,959 -0.00(-0.10%)
Feb 19, 2010 2.877 2.877 2.874 2.874 17,945 -0.01(-0.48%)
Feb 18, 2010 2.888 2.888 2.888 2.888 5,354 -0.00(-0.00%)
Feb 17, 2010 2.874 2.902 2.874 2.888 47,269 +0.02(+0.87%)
Feb 16, 2010 2.874 2.874 2.863 2.863 39,523 +0.00(+0.00%)
Feb 12, 2010 2.863 2.863 2.863 2.863 361 -0.01(-0.29%)
Feb 11, 2010 2.861 2.872 2.861 2.872 14,472 +0.01(+0.39%)
Feb 10, 2010 2.861 2.861 2.861 2.861 3,618 -0.01(-0.39%)
Feb 09, 2010 2.872 2.872 2.872 2.872 973 +0.00(+0.00%)
Feb 08, 2010 2.872 2.872 2.872 2.872 3,618 +0.00(+0.00%)
Feb 05, 2010 2.872 2.872 2.872 2.872 2,170 -0.00(-0.10%)
Feb 04, 2010 2.874 2.875 2.874 2.874 3,618 -0.01(-0.26%)
Feb 03, 2010 2.874 2.883 2.874 2.882 6,512 -0.00(-0.03%)
Feb 02, 2010 2.886 2.888 2.877 2.883 26,907 +0.00(+0.10%)
Feb 01, 2010 2.877 2.886 2.874 2.880 45,655 +0.01(+0.19%)
Jan 29, 2010 2.874 2.874 2.874 2.874 9,045 +0.00(+0.00%)
Jan 28, 2010 2.872 2.883 2.866 2.874 23,329 +0.00(+0.00%)
Jan 27, 2010 2.874 2.874 2.874 2.874 361 -0.01(-0.38%)
Jan 26, 2010 2.805 2.886 2.805 2.886 32,754 +0.09(+3.06%)
Jan 25, 2010 2.800 2.847 2.797 2.800 13,831 +0.00(+0.00%)
Jan 22, 2010 2.800 2.800 2.800 2.800 1,371 +0.01(+0.20%)
Jan 20, 2010 2.794 2.794 2.794 2.794 0 -0.05(-1.84%)
Jan 19, 2010 2.847 2.847 2.847 2.847 1,809 +0.00(+0.00%)
Jan 15, 2010 2.874 2.847 2.847 2.847 27,858 -0.00(-0.00%)
Jan 14, 2010 2.847 2.847 2.847 2.847 3,618 -0.04(-1.34%)
Jan 13, 2010 2.814 2.886 2.811 2.886 27,261 +0.00(+0.10%)
Jan 08, 2010 2.883 2.883 2.883 2.883 3,979 +0.06(+2.25%)
Jan 07, 2010 2.886 2.886 2.819 2.819 17,847 -0.07(-2.30%)
Jan 06, 2010 2.858 2.886 2.858 2.886 21,321 +0.07(+2.66%)
Jan 05, 2010 2.833 2.833 2.811 2.811 5,427 -0.08(-2.68%)
Dec 29, 2009 2.888 2.888 2.888 2.888 0 +0.03(+0.97%)
Dec 23, 2009 2.861 2.861 2.861 2.861 0 +0.03(+0.97%)
Dec 22, 2009 2.833 2.833 2.833 2.833 4,037 -0.01(-0.48%)
Dec 21, 2009 2.836 2.847 2.833 2.847 4,703 -0.01(-0.48%)
Dec 18, 2009 2.861 2.861 2.861 2.861 510 -0.01(-0.39%)
Dec 17, 2009 2.874 2.874 2.836 2.872 2,532 -0.01(-0.48%)
Dec 16, 2009 2.888 2.888 2.886 2.886 1,447 +0.10(+3.57%)
Dec 14, 2009 2.786 2.786 2.786 2.786 723 -0.05(-1.66%)
Dec 11, 2009 2.847 2.874 2.833 2.833 28,365 +0.00(+0.00%)
Dec 10, 2009 2.833 2.833 2.833 2.833 44,780 +0.00(+0.00%)
Dec 09, 2009 2.874 2.874 2.833 2.833 509,103 +0.00(+0.00%)
Dec 08, 2009 2.836 2.836 2.833 2.833 5,557 -0.04(-1.44%)
Dec 07, 2009 2.874 2.874 2.874 2.874 4,215 +0.06(+1.96%)
Dec 04, 2009 2.888 2.888 2.819 2.819 7,959 -0.06(-1.92%)
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.