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 -0.05 (-0.31%)
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 30, 2016 9.842 9.842 9.842 9.842 272 +0.32(+3.31%)
Mar 29, 2016 9.526 9.526 9.526 9.526 1,204 -0.06(-0.64%)
Mar 28, 2016 9.587 9.587 9.587 9.587 852 +0.09(+0.92%)
Mar 24, 2016 9.500 9.500 9.500 9.500 690 -0.06(-0.61%)
Mar 23, 2016 9.558 9.558 9.558 9.558 2,064 +0.06(+0.61%)
Mar 22, 2016 9.558 9.558 9.485 9.500 44,629 +0.00(+0.00%)
Mar 21, 2016 9.503 9.503 9.500 9.500 6,194 +0.00(+0.00%)
Mar 18, 2016 9.500 9.500 9.500 9.500 5,841 -0.11(-1.15%)
Mar 17, 2016 9.500 9.613 9.500 9.610 10,451 +0.03(+0.28%)
Mar 16, 2016 9.543 9.583 9.471 9.583 14,487 +0.03(+0.27%)
Mar 15, 2016 9.575 9.575 9.506 9.558 2,658 +0.01(+0.15%)
Mar 14, 2016 9.558 9.581 9.526 9.543 4,802 -0.07(-0.72%)
Mar 11, 2016 9.529 9.613 9.529 9.613 5,524 +0.08(+0.88%)
Mar 09, 2016 9.529 9.529 9.529 9.529 290 +0.01(+0.09%)
Mar 08, 2016 9.520 9.520 9.520 9.520 345 -0.01(-0.06%)
Mar 07, 2016 9.506 9.526 9.506 9.526 5,569 +0.02(+0.20%)
Mar 02, 2016 9.529 9.507 9.507 9.507 262 +0.04(+0.47%)
Mar 01, 2016 9.520 9.520 9.462 9.462 5,421 -0.07(-0.76%)
Feb 29, 2016 9.462 9.534 9.462 9.534 9,591 +0.01(+0.15%)
Feb 26, 2016 9.520 9.520 9.514 9.520 14,496 +0.00(+0.00%)
Feb 25, 2016 9.523 9.523 9.520 9.520 3,813 -0.07(-0.75%)
Feb 24, 2016 9.523 9.592 9.523 9.592 5,584 +0.00(+0.00%)
Feb 23, 2016 9.523 9.592 9.523 9.592 1,754 +0.01(+0.15%)
Feb 22, 2016 9.578 9.578 9.578 9.578 838 +0.05(+0.58%)
Feb 18, 2016 9.520 9.523 9.523 9.523 1,251 -0.14(-1.46%)
Feb 17, 2016 9.612 9.667 9.612 9.664 8,125 +0.14(+1.48%)
Feb 16, 2016 9.483 9.635 9.483 9.523 6,912 +0.00(+0.03%)
Feb 12, 2016 9.520 9.520 9.520 9.520 3,466 -0.07(-0.69%)
Feb 11, 2016 9.808 9.808 9.376 9.586 24,549 -0.01(-0.06%)
Feb 10, 2016 9.520 9.592 9.448 9.592 19,203 +0.20(+2.15%)
Feb 09, 2016 9.592 9.592 9.376 9.390 15,463 -0.20(-2.10%)
Feb 08, 2016 9.593 9.593 9.592 9.592 2,554 -0.07(-0.75%)
Feb 03, 2016 9.664 9.664 9.664 9.664 4,852 +0.03(+0.30%)
Feb 02, 2016 9.664 9.664 9.621 9.635 7,626 -0.17(-1.76%)
Feb 01, 2016 9.808 9.808 9.808 9.808 1,039 +0.14(+1.49%)
Jan 29, 2016 9.693 9.693 9.664 9.664 1,598 -0.14(-1.47%)
Jan 28, 2016 9.808 9.808 9.808 9.808 1,982 +0.00(+0.00%)
Jan 27, 2016 9.650 9.808 9.621 9.808 4,530 +0.09(+0.92%)
Jan 26, 2016 9.719 9.719 9.719 9.719 682 +0.13(+1.32%)
Jan 25, 2016 9.578 9.635 9.529 9.592 7,092 -0.04(-0.38%)
Jan 22, 2016 9.661 9.661 9.518 9.629 3,064 +0.03(+0.32%)
Jan 21, 2016 9.635 9.647 9.598 9.598 3,861 -0.07(-0.69%)
Jan 20, 2016 9.797 9.797 9.451 9.664 9,328 -0.10(-1.06%)
Jan 19, 2016 9.664 9.808 9.567 9.768 20,646 -0.07(-0.70%)
Jan 15, 2016 9.808 9.837 9.837 9.837 3,813 -0.19(-1.87%)
Jan 12, 2016 10.02 10.02 10.02 10.02 100 -0.10(-1.03%)
Jan 08, 2016 9.872 10.13 10.13 10.13 9,012 +0.03(+0.31%)
Jan 07, 2016 10.10 10.14 10.06 10.10 19,450 -0.03(-0.28%)
Jan 06, 2016 10.10 10.13 10.10 10.13 4,807 -0.12(-1.21%)
Jan 05, 2016 10.29 10.29 10.25 10.25 4,846 -0.14(-1.30%)
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.