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 )

16.41 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 (%)
Mar 29, 2011 4.243 4.215 4.215 4.215 4,341 +0.00(+0.01%)
Mar 28, 2011 4.079 4.223 4.079 4.215 8,318 +0.07(+1.66%)
Mar 24, 2011 4.146 4.146 4.146 4.146 0 -0.22(-4.94%)
Mar 23, 2011 4.422 4.422 4.361 4.361 723 -0.02(-0.44%)
Mar 22, 2011 4.419 4.422 4.381 4.381 1,591 -0.01(-0.25%)
Mar 18, 2011 4.392 4.392 4.392 4.392 0 +0.02(+0.51%)
Mar 17, 2011 4.400 4.400 4.370 4.370 1,812 +0.15(+3.60%)
Mar 15, 2011 4.218 4.218 4.218 4.218 0 -0.11(-2.55%)
Mar 14, 2011 4.160 4.328 4.157 4.328 13,025 -0.09(-2.12%)
Mar 11, 2011 4.430 4.430 4.334 4.422 3,979 -0.06(-1.23%)
Mar 09, 2011 4.477 4.477 4.477 4.477 0 -0.08(-1.82%)
Mar 08, 2011 4.574 4.574 4.560 4.560 2,170 -0.03(-0.60%)
Mar 07, 2011 4.588 4.588 4.585 4.588 17,403 +0.00(+0.00%)
Mar 04, 2011 4.582 4.588 4.582 4.588 1,085 +0.00(+0.00%)
Mar 02, 2011 4.588 4.588 4.588 4.588 0 -0.01(-0.18%)
Mar 01, 2011 4.596 4.596 4.596 4.596 723 -0.03(-0.66%)
Feb 28, 2011 4.627 4.627 4.627 4.627 1,085 +0.02(+0.54%)
Feb 24, 2011 4.599 4.602 4.602 4.602 1,809 -0.01(-0.30%)
Feb 22, 2011 4.549 4.616 4.616 4.616 13,025 +0.10(+2.14%)
Feb 18, 2011 4.591 4.591 4.519 4.519 5,604 -0.07(-1.51%)
Feb 17, 2011 4.610 4.610 4.580 4.588 10,405 -0.04(-0.78%)
Feb 16, 2011 4.588 4.689 4.574 4.624 10,818 +0.04(+0.78%)
Feb 15, 2011 4.704 4.704 4.560 4.588 17,374 -0.06(-1.37%)
Feb 14, 2011 4.834 4.834 4.652 4.652 6,512 +0.08(+1.81%)
Feb 11, 2011 4.781 4.834 4.453 4.569 3,907 -0.21(-4.45%)
Feb 10, 2011 4.909 4.909 4.781 4.781 1,628 -0.18(-3.67%)
Feb 07, 2011 5.083 4.964 4.964 4.964 20,261 -0.09(-1.75%)
Feb 04, 2011 4.864 5.052 4.864 5.052 3,618 +0.17(+3.57%)
Feb 03, 2011 4.845 4.878 4.842 4.878 4,522 +0.04(+0.74%)
Feb 02, 2011 4.892 4.892 4.842 4.842 5,510 -0.05(-1.07%)
Feb 01, 2011 4.895 4.895 4.895 4.895 361 +0.13(+2.67%)
Jan 31, 2011 4.765 4.768 4.765 4.768 6,874 +0.04(+0.76%)
Jan 28, 2011 4.734 4.734 4.732 4.732 3,212 +0.00(+0.00%)
Jan 27, 2011 4.754 4.754 4.732 4.732 4,794 +0.01(+0.12%)
Jan 26, 2011 4.726 4.726 4.723 4.726 4,942 -0.04(-0.81%)
Jan 25, 2011 4.477 4.781 4.477 4.765 18,995 +0.38(+8.67%)
Jan 24, 2011 4.270 4.408 4.270 4.385 11,578 +0.10(+2.41%)
Jan 21, 2011 4.267 4.281 4.267 4.281 723 +0.02(+0.58%)
Jan 20, 2011 4.237 4.256 4.237 4.256 20,351 +0.03(+0.65%)
Jan 19, 2011 4.146 4.267 4.146 4.229 5,459 +0.06(+1.32%)
Jan 14, 2011 4.173 4.173 4.173 4.173 1,809 +0.00(+0.00%)
Jan 13, 2011 4.171 4.173 4.171 4.173 2,170 +0.03(+0.67%)
Jan 10, 2011 4.146 4.146 4.146 4.146 361 +0.00(+0.07%)
Jan 07, 2011 4.140 4.146 4.140 4.143 3,256 -0.00(-0.07%)
Jan 05, 2011 4.146 4.146 4.146 4.146 39,437 +0.00(+0.07%)
Jan 04, 2011 4.132 4.143 4.132 4.143 21,549 +0.01(+0.20%)
Jan 03, 2011 4.049 4.135 4.049 4.135 5,249 +0.04(+1.08%)
Dec 30, 2010 4.091 4.091 4.091 4.091 3,618 +0.01(+0.34%)
Dec 29, 2010 4.052 4.077 4.052 4.077 12,844 -0.01(-0.27%)
Dec 28, 2010 4.071 4.091 4.038 4.088 12,808 +0.05(+1.30%)
Dec 27, 2010 4.060 4.063 4.035 4.035 33,149 +0.03(+0.83%)
Dec 23, 2010 3.944 4.002 3.938 4.002 8,574 -0.05(-1.16%)
Dec 22, 2010 4.046 4.104 4.046 4.049 23,648 +0.01(+0.34%)
Dec 21, 2010 3.994 4.057 3.994 4.035 15,666 +0.08(+1.96%)
Dec 20, 2010 4.035 4.035 3.952 3.958 16,368 -0.02(-0.62%)
Dec 17, 2010 4.035 4.035 3.983 3.983 11,570 -0.03(-0.69%)
Dec 16, 2010 4.035 4.035 4.010 4.010 6,874 -0.02(-0.62%)
Dec 15, 2010 4.041 4.041 4.035 4.035 7,026 +0.06(+1.39%)
Dec 14, 2010 3.980 3.980 3.980 3.980 5,789 -0.07(-1.71%)
Dec 13, 2010 4.013 4.074 4.013 4.049 12,692 +0.09(+2.16%)
Dec 10, 2010 4.013 4.021 3.958 3.963 20,236 -0.06(-1.44%)
Dec 09, 2010 3.980 4.021 3.903 4.021 29,379 +0.04(+1.04%)
Dec 08, 2010 4.019 4.019 3.972 3.980 137,485 -0.06(-1.37%)
Dec 06, 2010 4.068 4.035 4.035 4.035 1,085 +0.03(+0.70%)
Dec 03, 2010 3.980 4.008 3.980 4.007 7,598 +0.01(+0.34%)
Dec 02, 2010 4.008 4.008 3.994 3.994 9,012 +0.00(+0.10%)
Dec 01, 2010 4.008 4.008 3.969 3.990 13,025 -0.01(-0.30%)
Nov 30, 2010 4.002 4.002 3.994 4.002 9,009 +0.02(+0.56%)
Nov 29, 2010 3.980 4.002 3.980 3.980 114,329 +0.00(+0.00%)
Nov 26, 2010 4.008 4.008 3.980 3.980 10,854 -0.03(-0.69%)
Nov 24, 2010 4.008 4.008 4.008 4.008 13,748 +0.00(+0.00%)
Nov 22, 2010 4.008 4.008 4.008 4.008 0 -0.06(-1.43%)
Nov 18, 2010 4.066 4.066 4.066 4.066 0 +0.03(+0.75%)
Nov 17, 2010 4.008 4.035 3.983 4.035 9,334 -0.01(-0.34%)
Nov 12, 2010 4.049 4.049 4.049 4.049 0 +0.10(+2.45%)
Nov 11, 2010 3.955 3.955 3.952 3.952 723 -0.10(-2.39%)
Nov 09, 2010 3.941 4.049 4.049 4.049 13,748 +0.07(+1.67%)
Nov 08, 2010 4.008 4.013 3.983 3.983 9,613 -0.02(-0.62%)
Nov 05, 2010 3.939 4.008 3.939 4.008 35,457 +0.07(+1.75%)
Nov 04, 2010 3.938 3.944 3.938 3.939 8,596 +0.00(+0.00%)
Nov 01, 2010 3.938 3.938 3.938 3.938 10,130 +0.07(+1.71%)
Oct 28, 2010 3.839 3.872 3.872 3.872 74,533 +0.03(+0.72%)
Oct 27, 2010 3.845 3.845 3.845 3.845 361 +0.11(+3.04%)
Oct 25, 2010 3.709 3.731 3.704 3.731 4,703 +0.03(+0.75%)
Oct 22, 2010 3.704 3.704 3.704 3.704 1,809 +0.00(+0.00%)
Oct 21, 2010 3.709 3.709 3.704 3.704 3,979 -0.03(-0.74%)
Oct 20, 2010 3.728 3.731 3.728 3.731 51,467 +0.02(+0.52%)
Oct 19, 2010 3.712 3.712 3.712 3.712 3,799 +0.01(+0.22%)
Oct 18, 2010 3.695 3.704 3.695 3.704 6,324 -0.01(-0.37%)
Oct 14, 2010 3.679 3.717 3.717 3.717 3,979 +0.04(+1.13%)
Oct 12, 2010 3.679 3.676 3.676 3.676 723 +0.00(+0.00%)
Oct 11, 2010 3.731 3.731 3.676 3.676 6,512 +0.00(+0.12%)
Oct 07, 2010 3.731 3.672 3.672 3.672 22,794 -0.06(-1.60%)
Oct 06, 2010 3.720 3.731 3.706 3.731 5,789 +0.01(+0.37%)
Oct 05, 2010 3.709 3.731 3.709 3.717 16,281 +0.01(+0.37%)
Oct 04, 2010 3.704 3.704 3.704 3.704 7,236 +0.00(+0.07%)
Oct 01, 2010 3.690 3.706 3.690 3.701 15,178 +0.09(+2.36%)
Sep 30, 2010 3.681 3.731 3.607 3.615 17,544 -0.07(-2.02%)
Sep 29, 2010 3.690 3.690 3.690 3.690 5,427 +0.04(+1.14%)
Sep 27, 2010 3.690 3.648 3.648 3.648 17,367 -0.05(-1.27%)
Sep 16, 2010 3.695 3.695 3.695 3.695 5,427 +0.03(+0.91%)
Sep 15, 2010 3.662 3.662 3.662 3.662 1,805 -0.01(-0.38%)
Sep 13, 2010 3.676 3.676 3.676 3.676 2,894 -0.00(-0.00%)
Sep 10, 2010 3.668 3.676 3.668 3.676 3,979 +0.01(+0.23%)
Sep 09, 2010 3.668 3.668 3.668 3.668 723 -0.02(-0.60%)
Sep 08, 2010 3.668 3.690 3.668 3.690 1,085 -0.01(-0.15%)
Sep 01, 2010 3.695 3.695 3.695 3.695 2,894 +0.00(+0.08%)
Aug 31, 2010 3.693 3.693 3.692 3.692 7,959 -0.00(-0.00%)
Aug 27, 2010 3.693 3.693 3.693 3.693 1,809 -0.04(-0.96%)
Aug 23, 2010 3.731 3.728 3.728 3.728 22,794 +0.02(+0.67%)
Aug 20, 2010 3.726 3.726 3.704 3.704 1,085 -0.02(-0.67%)
Aug 18, 2010 3.601 3.728 3.728 3.728 4,341 -0.00(-0.07%)
Aug 17, 2010 3.759 3.759 3.731 3.731 2,290 +0.00(+0.07%)
Aug 16, 2010 3.706 3.756 3.683 3.728 31,759 +0.01(+0.22%)
Aug 10, 2010 3.510 3.720 3.720 3.720 5,065 -0.01(-0.30%)
Aug 09, 2010 3.593 3.731 3.593 3.731 13,387 -0.12(-3.23%)
Aug 06, 2010 3.800 3.856 3.800 3.856 2,532 +0.06(+1.45%)
Aug 04, 2010 3.731 3.800 3.800 3.800 26,774 +0.02(+0.51%)
Aug 03, 2010 3.800 3.869 3.681 3.781 20,189 +0.07(+1.86%)
Aug 02, 2010 3.795 3.930 3.593 3.712 17,367 -0.14(-3.52%)
Jul 30, 2010 3.864 3.900 3.831 3.847 21,354 +0.05(+1.24%)
Jul 29, 2010 3.690 3.800 3.689 3.800 59,181 +0.11(+3.00%)
Jul 27, 2010 3.690 3.690 3.690 3.690 361 +0.10(+2.70%)
Jul 21, 2010 3.593 3.593 3.593 3.593 7,959 -0.00(-0.01%)
Jul 16, 2010 3.593 3.593 3.593 3.593 723 -0.08(-2.26%)
Jul 15, 2010 3.717 3.717 3.593 3.676 8,238 +0.01(+0.38%)
Jul 14, 2010 3.662 3.662 3.662 3.662 5,608 +0.00(+0.00%)
Jul 12, 2010 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Jul 08, 2010 3.662 3.662 3.662 3.662 1,085 +0.03(+0.76%)
Jul 07, 2010 3.593 3.634 3.593 3.634 2,351 +0.01(+0.23%)
Jul 06, 2010 3.532 3.646 3.524 3.626 22,906 +0.03(+0.85%)
Jul 01, 2010 3.579 3.596 3.596 3.596 6,150 +0.00(+0.00%)
Jun 30, 2010 3.596 3.596 3.524 3.596 7,598 -0.00(-0.08%)
Jun 25, 2010 3.679 3.599 3.599 3.599 11,939 -0.08(-2.11%)
Jun 24, 2010 3.668 3.676 3.659 3.676 24,284 +0.02(+0.53%)
Jun 22, 2010 3.529 3.657 3.657 3.657 3,979 +0.06(+1.77%)
Jun 21, 2010 3.593 3.593 3.590 3.593 4,551 +0.00(+0.00%)
Jun 18, 2010 3.593 3.593 3.593 3.593 1,490 -0.08(-2.26%)
Jun 17, 2010 3.673 3.676 3.673 3.676 3,979 +0.01(+0.38%)
Jun 16, 2010 3.654 3.662 3.593 3.662 6,874 +0.03(+0.76%)
Jun 15, 2010 3.640 3.640 3.634 3.635 14,472 -0.10(-2.59%)
Jun 10, 2010 3.659 3.731 3.731 3.731 4,341 +0.19(+5.47%)
Jun 09, 2010 3.538 3.538 3.538 3.538 3,618 +0.01(+0.39%)
Jun 04, 2010 3.524 3.524 3.524 3.524 0 -0.18(-4.85%)
Jun 03, 2010 3.704 3.704 3.704 3.704 720 +0.00(+0.00%)
Jun 02, 2010 3.593 3.704 3.482 3.704 29,672 +0.03(+0.75%)
Jun 01, 2010 3.676 3.676 3.676 3.676 10,854 -0.04(-1.12%)
May 28, 2010 3.717 3.717 3.717 3.717 361 +0.06(+1.51%)
May 26, 2010 3.654 3.662 3.662 3.662 27,135 +0.14(+3.92%)
May 25, 2010 3.496 3.524 3.496 3.524 11,856 +0.02(+0.47%)
May 24, 2010 3.507 3.507 3.507 3.507 361 -0.07(-2.01%)
May 21, 2010 3.510 3.593 3.455 3.579 24,198 +0.07(+1.97%)
May 20, 2010 3.593 3.593 3.510 3.510 31,278 -0.08(-2.31%)
May 19, 2010 3.552 3.593 3.552 3.593 25,688 -0.07(-1.89%)
May 18, 2010 3.662 3.662 3.662 3.662 8,133 +0.00(+0.00%)
May 17, 2010 3.601 3.662 3.601 3.662 7,865 +0.00(+0.00%)
May 14, 2010 3.460 3.662 3.452 3.662 5,694 +0.03(+0.76%)
May 13, 2010 3.657 3.662 3.634 3.634 24,603 -0.03(-0.75%)
May 12, 2010 3.629 3.662 3.629 3.662 13,050 +0.06(+1.69%)
May 11, 2010 3.626 3.626 3.601 3.601 2,160 +0.04(+1.01%)
May 10, 2010 3.488 3.593 3.488 3.565 6,874 +0.03(+0.78%)
May 07, 2010 3.444 3.538 3.355 3.538 7,938 +0.02(+0.71%)
May 06, 2010 3.612 3.713 3.513 3.513 45,950 -0.17(-4.51%)
May 05, 2010 3.726 3.726 3.587 3.679 9,045 +0.04(+1.14%)
May 04, 2010 3.634 3.641 3.632 3.637 11,502 +0.03(+0.77%)
May 03, 2010 3.770 3.800 3.610 3.610 439,733 -0.11(-2.97%)
Apr 30, 2010 3.657 3.766 3.657 3.720 71,638 +0.07(+1.97%)
Apr 29, 2010 3.607 3.648 3.607 3.648 65,849 +0.04(+1.15%)
Apr 28, 2010 3.615 3.621 3.604 3.607 21,564 +0.00(+0.00%)
Apr 27, 2010 3.607 3.607 3.593 3.607 46,963 +0.01(+0.31%)
Apr 26, 2010 3.593 3.607 3.593 3.596 63,896 -0.01(-0.15%)
Apr 21, 2010 3.601 3.601 3.601 3.601 0 +0.05(+1.40%)
Apr 20, 2010 3.552 3.552 3.552 3.552 2,804 +0.07(+1.98%)
Apr 19, 2010 3.482 3.482 3.482 3.482 24,603 -0.07(-1.95%)
Apr 16, 2010 3.552 3.552 3.552 3.552 3,075 +0.01(+0.16%)
Apr 14, 2010 3.546 3.546 3.546 3.546 0 -0.01(-0.16%)
Apr 13, 2010 3.496 3.552 3.496 3.552 68,201 +0.06(+1.58%)
Apr 12, 2010 3.463 3.496 3.463 3.496 3,618 +0.01(+0.40%)
Apr 09, 2010 3.482 3.510 3.482 3.482 14,620 +0.01(+0.40%)
Apr 08, 2010 3.452 3.469 3.452 3.469 26,846 +0.02(+0.48%)
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.