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 -0.24 (-1.44%)
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 (%)
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%)
Apr 05, 2010 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
Mar 31, 2010 3.469 3.452 3.452 3.452 5,427 +0.01(+0.32%)
Mar 30, 2010 3.317 3.510 3.317 3.441 29,089 +0.18(+5.51%)
Mar 29, 2010 3.372 3.372 3.242 3.261 18,090 +0.07(+2.34%)
Mar 26, 2010 3.184 3.361 3.184 3.187 7,236 +0.01(+0.26%)
Mar 25, 2010 3.165 3.178 3.096 3.178 24,422 +0.01(+0.44%)
Mar 24, 2010 3.165 3.165 3.151 3.165 10,977 +0.02(+0.53%)
Mar 23, 2010 3.148 3.148 3.145 3.148 3,864 +0.00(+0.00%)
Mar 22, 2010 3.123 3.148 3.123 3.148 9,928 +0.04(+1.24%)
Mar 19, 2010 3.109 3.109 3.109 3.109 8,296 +0.00(+0.00%)
Mar 18, 2010 3.096 3.109 3.096 3.109 15,196 -0.01(-0.44%)
Mar 17, 2010 3.096 3.138 3.095 3.123 77,583 +0.06(+1.80%)
Mar 16, 2010 3.094 3.094 3.068 3.068 1,447 -0.03(-0.89%)
Mar 15, 2010 3.032 3.097 3.032 3.096 54,731 +0.00(+0.00%)
Mar 12, 2010 3.040 3.165 3.040 3.096 281,128 +0.00(+0.00%)
Mar 10, 2010 3.096 3.096 3.096 3.096 0 +0.00(+0.00%)
Mar 09, 2010 3.096 3.096 3.096 3.096 506 +0.00(+0.00%)
Mar 08, 2010 3.104 3.104 3.035 3.096 12,301 +0.00(+0.00%)
Mar 05, 2010 3.096 3.109 3.096 3.096 9,222 +0.01(+0.45%)
Mar 04, 2010 3.082 3.082 3.082 3.082 18,090 -0.01(-0.45%)
Mar 03, 2010 3.096 3.113 3.096 3.096 19,215 +0.00(+0.00%)
Mar 02, 2010 3.162 3.162 3.096 3.096 11,972 +0.03(+0.90%)
Mar 01, 2010 3.013 3.101 3.013 3.068 14,472 +0.07(+2.40%)
Feb 26, 2010 2.902 3.015 2.902 2.996 11,433 -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 47,270 +0.02(+0.87%)
Feb 16, 2010 2.874 2.874 2.863 2.863 39,524 +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 2.874 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 2.885 2.888 2.877 2.883 26,908 +0.00(+0.10%)
Feb 01, 2010 2.877 2.885 2.874 2.880 45,657 +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 2.885 2.805 2.885 32,754 +0.09(+3.06%)
Jan 25, 2010 2.800 2.847 2.797 2.800 13,832 +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 27,859 -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 2.885 2.811 2.885 27,262 +0.00(+0.10%)
Jan 08, 2010 2.883 2.883 2.883 2.883 3,979 +0.06(+2.25%)
Jan 07, 2010 2.885 2.885 2.819 2.819 17,848 -0.07(-2.30%)
Jan 06, 2010 2.858 2.885 2.858 2.885 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 2.885 2.885 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 28,366 +0.00(+0.00%)
Dec 10, 2009 2.833 2.833 2.833 2.833 44,781 +0.00(+0.00%)
Dec 09, 2009 2.874 2.874 2.833 2.833 509,117 +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%)
Dec 03, 2009 2.794 2.874 2.792 2.874 35,497 +0.01(+0.48%)
Nov 30, 2009 2.874 2.861 2.861 2.861 27,497 -0.04(-1.24%)
Nov 25, 2009 2.897 2.897 2.897 2.897 5,427 +0.11(+3.76%)
Nov 24, 2009 2.794 2.800 2.792 2.792 8,321 -0.11(-3.81%)
Nov 23, 2009 2.833 2.902 2.833 2.902 18,137 +0.11(+3.96%)
Nov 20, 2009 2.792 2.792 2.792 2.792 3,618 +0.00(+0.00%)
Nov 19, 2009 2.792 2.800 2.792 2.792 5,065 +0.00(+0.00%)
Nov 18, 2009 2.789 2.792 2.774 2.792 32,668 -0.01(-0.30%)
Nov 17, 2009 2.819 2.819 2.800 2.800 14,291 -0.07(-2.60%)
Nov 09, 2009 2.874 2.874 2.874 2.874 2,170 -0.03(-0.95%)
Nov 06, 2009 2.800 2.902 2.792 2.902 8,115 +0.11(+3.76%)
Nov 03, 2009 2.797 2.797 2.797 2.797 0 -0.05(-1.84%)
Nov 02, 2009 2.902 2.902 2.850 2.850 8,893 -0.05(-1.81%)
Oct 30, 2009 2.949 2.952 2.902 2.902 18,770 -0.03(-0.94%)
Oct 29, 2009 2.852 2.979 2.852 2.930 12,301 +0.08(+2.71%)
Oct 28, 2009 2.852 2.852 2.852 2.852 2,207 -0.05(-1.71%)
Oct 27, 2009 2.902 2.902 2.874 2.902 5,626 -0.02(-0.85%)
Oct 22, 2009 2.927 2.927 2.927 2.927 723 -0.00(-0.09%)
Oct 21, 2009 2.902 2.930 2.902 2.930 1,447 +0.03(+1.05%)
Oct 20, 2009 2.852 2.899 2.852 2.899 723 -0.00(-0.10%)
Oct 15, 2009 2.902 2.902 2.902 2.902 361 -0.06(-1.87%)
Oct 14, 2009 2.877 2.971 2.877 2.957 7,598 -0.01(-0.46%)
Oct 09, 2009 2.902 2.971 2.971 2.971 10,492 +0.12(+4.27%)
Oct 02, 2009 2.850 2.850 2.850 2.850 0 -0.13(-4.45%)
Oct 01, 2009 2.930 2.982 2.902 2.982 7,402 +0.02(+0.84%)
Sep 30, 2009 2.957 2.957 2.957 2.957 1,447 +0.00(+0.00%)
Sep 29, 2009 2.957 2.957 2.957 2.957 723 +0.00(+0.00%)
Sep 28, 2009 2.957 2.957 2.957 2.957 2,713 -0.02(-0.65%)
Sep 23, 2009 2.979 2.977 2.977 2.977 1,447 -0.00(-0.09%)
Sep 21, 2009 2.852 2.979 2.979 2.979 3,979 +0.00(+0.00%)
Sep 18, 2009 2.979 2.979 2.979 2.979 683 +0.01(+0.28%)
Sep 17, 2009 2.968 2.971 2.968 2.971 10,492 -0.01(-0.28%)
Sep 16, 2009 2.979 2.979 2.979 2.979 969 +0.01(+0.47%)
Sep 15, 2009 2.971 2.982 2.966 2.966 2,351 +0.11(+3.77%)
Sep 14, 2009 2.985 2.985 2.858 2.858 9,569 -0.13(-4.26%)
Sep 11, 2009 2.971 2.988 2.971 2.985 7,236 +0.00(+0.00%)
Sep 10, 2009 2.985 2.985 2.985 2.985 361 -0.01(-0.28%)
Sep 04, 2009 2.847 2.993 2.993 2.993 11,939 +0.08(+2.65%)
Sep 03, 2009 2.985 2.985 2.916 2.916 11,071 -0.07(-2.31%)
Sep 01, 2009 2.985 2.985 2.985 2.985 0 -0.01(-0.37%)
Aug 31, 2009 2.999 2.999 2.996 2.996 47,035 +0.01(+0.37%)
Aug 28, 2009 2.999 2.999 2.957 2.985 30,356 -0.05(-1.75%)
Aug 26, 2009 3.026 3.038 3.004 3.038 7,236 +0.05(+1.78%)
Aug 25, 2009 2.861 3.040 2.861 2.985 18,090 +0.14(+4.85%)
Aug 24, 2009 2.847 2.847 2.847 2.847 16,281 +0.02(+0.78%)
Aug 21, 2009 2.822 2.825 2.819 2.825 50,961 +0.00(+0.10%)
Aug 20, 2009 2.816 2.822 2.816 2.822 33,105 +0.01(+0.20%)
Aug 19, 2009 2.816 2.816 2.816 2.816 4,645 +0.01(+0.39%)
Aug 18, 2009 2.822 2.822 2.805 2.805 3,618 -0.02(-0.59%)
Aug 13, 2009 2.822 2.822 2.822 2.822 1,085 +0.00(+0.00%)
Aug 12, 2009 2.797 2.822 2.797 2.822 17,547 +0.00(+0.00%)
Aug 10, 2009 2.792 2.822 2.822 2.822 22,432 +0.01(+0.29%)
Aug 07, 2009 2.805 2.814 2.805 2.814 21,708 +0.02(+0.79%)
Aug 06, 2009 2.805 2.814 2.792 2.792 19,176 -0.01(-0.49%)
Aug 05, 2009 2.808 2.808 2.805 2.805 2,243 -0.01(-0.29%)
Aug 04, 2009 2.811 2.814 2.810 2.814 32,201 +0.02(+0.59%)
Aug 03, 2009 2.792 2.814 2.792 2.797 24,957 -0.02(-0.59%)
Jul 31, 2009 2.814 2.814 2.814 2.814 3,618 -0.00(-0.10%)
Jul 30, 2009 2.805 2.819 2.805 2.816 37,266 +0.00(+0.00%)
Jul 29, 2009 2.819 2.819 2.816 2.816 2,713 +0.00(+0.10%)
Jul 28, 2009 2.819 2.819 2.814 2.814 2,702 -0.01(-0.39%)
Jul 27, 2009 2.769 2.825 2.769 2.825 3,979 -0.00(-0.10%)
Jul 23, 2009 2.827 2.827 2.827 2.827 0 +0.06(+2.20%)
Jul 21, 2009 2.769 2.767 2.767 2.767 18,814 +0.00(+0.10%)
Jul 20, 2009 2.753 2.764 2.739 2.764 20,333 +0.01(+0.40%)
Jul 17, 2009 2.753 2.753 2.753 2.753 723 +0.01(+0.50%)
Jul 15, 2009 2.722 2.739 2.739 2.739 68,382 +0.01(+0.51%)
Jul 14, 2009 2.739 2.739 2.725 2.725 12,301 -0.01(-0.40%)
Jul 13, 2009 2.736 2.736 2.736 2.736 7,236 +0.01(+0.30%)
Jul 10, 2009 2.728 2.728 2.728 2.728 11,704 +0.00(+0.00%)
Jul 09, 2009 2.728 2.728 2.728 2.728 3,618 -0.01(-0.40%)
Jul 08, 2009 2.739 2.739 2.739 2.739 723 +0.00(+0.00%)
Jul 07, 2009 2.725 2.739 2.722 2.739 146,172 +0.01(+0.51%)
Jul 06, 2009 2.722 2.725 2.722 2.725 1,085 +0.00(+0.10%)
Jul 02, 2009 2.722 2.722 2.722 2.722 723 -0.00(-0.15%)
Jul 01, 2009 2.722 2.727 2.722 2.727 5,427 +0.00(+0.15%)
Jun 30, 2009 2.722 2.722 2.722 2.722 1,447 -0.00(-0.10%)
Jun 29, 2009 2.722 2.725 2.722 2.725 5,065 -0.01(-0.30%)
Jun 26, 2009 2.722 2.736 2.722 2.733 6,512 +0.01(+0.41%)
Jun 25, 2009 2.739 2.739 2.722 2.722 6,150 -0.00(-0.00%)
Jun 24, 2009 2.722 2.725 2.722 2.722 12,663 +0.00(+0.00%)
Jun 22, 2009 2.725 2.722 2.722 2.722 8,683 -0.03(-1.10%)
Jun 19, 2009 2.722 2.753 2.722 2.753 5,608 +0.03(+1.12%)
Jun 17, 2009 2.722 2.722 2.722 2.722 4,204 -0.00(-0.10%)
Jun 16, 2009 2.725 2.739 2.725 2.725 27,497 -0.05(-1.68%)
Jun 15, 2009 2.725 2.772 2.725 2.772 2,532 +0.01(+0.28%)
Jun 11, 2009 2.764 2.764 2.764 2.764 2,789 +0.00(+0.00%)
Jun 10, 2009 2.750 2.764 2.750 2.764 11,360 +0.00(+0.10%)
Jun 09, 2009 2.750 2.764 2.750 2.761 10,210 +0.00(+0.00%)
Jun 08, 2009 2.722 2.767 2.698 2.761 1,447 +0.01(+0.40%)
Jun 05, 2009 2.767 2.767 2.750 2.750 11,147 +0.00(+0.00%)
Jun 04, 2009 2.750 2.750 2.750 2.750 15,753 +0.01(+0.24%)
Jun 03, 2009 2.750 2.750 2.743 2.743 28,221 -0.02(-0.84%)
Jun 02, 2009 2.769 2.769 2.767 2.767 29,864 +0.02(+0.60%)
Jun 01, 2009 2.764 2.999 2.747 2.750 337,321 -0.01(-0.50%)
May 29, 2009 2.736 2.764 2.736 2.764 37,679 +0.01(+0.50%)
May 28, 2009 2.736 2.761 2.736 2.750 120,407 +0.03(+1.02%)
May 27, 2009 2.736 2.750 2.720 2.722 63,324 -0.01(-0.51%)
May 26, 2009 2.706 2.736 2.700 2.736 16,100 +0.03(+1.02%)
May 22, 2009 2.709 2.709 2.709 2.709 2,876 -0.01(-0.20%)
May 21, 2009 2.714 2.714 2.714 2.714 15,919 -0.02(-0.71%)
May 20, 2009 2.709 2.733 2.709 2.733 69,540 +0.01(+0.41%)
May 19, 2009 2.733 2.733 2.722 2.722 17,367 -0.01(-0.40%)
May 18, 2009 2.731 2.733 2.711 2.733 7,959 +0.04(+1.44%)
May 15, 2009 2.722 2.736 2.695 2.695 74,964 -0.04(-1.52%)
May 14, 2009 2.736 2.736 2.736 2.736 3,484 +0.04(+1.54%)
May 13, 2009 2.698 2.698 2.695 2.695 5,789 -0.04(-1.52%)
May 12, 2009 2.695 2.750 2.695 2.736 37,950 +0.01(+0.51%)
May 11, 2009 2.709 2.722 2.681 2.722 22,938 -0.02(-0.70%)
May 08, 2009 2.742 2.742 2.742 2.742 723 +0.09(+3.33%)
May 07, 2009 2.747 2.747 2.653 2.653 2,170 -0.06(-2.04%)
May 06, 2009 2.709 2.709 2.709 2.709 2,532 -0.04(-1.51%)
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.