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 )

16.26 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 4.080 4.223 4.080 4.215 8,317 +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 4.420 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 13,024 -0.09(-2.13%)
Mar 11, 2011 4.431 4.431 4.334 4.422 3,979 -0.06(-1.23%)
Mar 09, 2011 4.478 4.478 4.478 4.478 0 -0.08(-1.82%)
Mar 08, 2011 4.574 4.574 4.560 4.561 2,170 -0.03(-0.60%)
Mar 07, 2011 4.588 4.588 4.585 4.588 17,402 +0.00(+0.00%)
Mar 04, 2011 4.583 4.588 4.583 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 13,024 +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 10,817 +0.04(+0.78%)
Feb 15, 2011 4.704 4.704 4.560 4.588 17,373 -0.06(-1.37%)
Feb 14, 2011 4.834 4.834 4.652 4.652 6,512 +0.08(+1.81%)
Feb 11, 2011 4.782 4.834 4.453 4.569 3,907 -0.21(-4.45%)
Feb 10, 2011 4.909 4.909 4.782 4.782 1,628 -0.18(-3.67%)
Feb 07, 2011 5.083 4.964 4.964 4.964 20,260 -0.09(-1.75%)
Feb 04, 2011 4.865 5.052 4.865 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 4.735 4.735 4.732 4.732 3,212 +0.00(+0.00%)
Jan 27, 2011 4.754 4.754 4.732 4.732 4,793 +0.01(+0.12%)
Jan 26, 2011 4.726 4.726 4.724 4.726 4,942 -0.04(-0.81%)
Jan 25, 2011 4.478 4.782 4.478 4.765 18,994 +0.38(+8.67%)
Jan 24, 2011 4.270 4.408 4.270 4.385 11,577 +0.10(+2.41%)
Jan 21, 2011 4.268 4.281 4.268 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 4.268 4.146 4.229 5,459 +0.06(+1.32%)
Jan 14, 2011 4.174 4.174 4.174 4.174 1,809 +0.00(+0.00%)
Jan 13, 2011 4.171 4.174 4.171 4.174 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 39,436 +0.00(+0.07%)
Jan 04, 2011 4.132 4.143 4.132 4.143 21,548 +0.01(+0.20%)
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.