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 )

16.32 -0.17 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2014 6.622 6.631 6.622 6.622 9,475 -0.04(-0.67%)
Apr 29, 2014 6.733 6.733 6.667 6.667 5,416 +0.11(+1.74%)
Apr 28, 2014 6.567 6.633 6.553 6.553 12,504 +0.01(+0.21%)
Apr 25, 2014 6.456 6.689 6.456 6.539 77,834 +0.12(+1.95%)
Apr 24, 2014 6.384 6.414 6.381 6.414 21,684 +0.14(+2.17%)
Apr 22, 2014 6.281 6.278 6.278 6.278 118 -0.06(-1.01%)
Apr 21, 2014 6.372 6.386 6.261 6.342 4,202 -0.07(-1.12%)
Apr 16, 2014 6.247 6.414 6.414 6.414 1,800 +0.14(+2.21%)
Apr 15, 2014 6.264 6.275 6.259 6.275 23,593 +0.01(+0.22%)
Apr 14, 2014 6.295 6.295 6.234 6.261 6,298 -0.08(-1.31%)
Apr 11, 2014 6.347 6.353 6.342 6.345 22,869 -0.04(-0.65%)
Apr 10, 2014 6.345 6.400 6.345 6.386 13,419 -0.03(-0.43%)
Apr 09, 2014 6.414 6.414 6.414 6.414 518 +0.03(+0.43%)
Apr 08, 2014 6.345 6.386 6.345 6.386 4,696 +0.01(+0.09%)
Apr 07, 2014 6.384 6.384 6.381 6.381 32,859 -0.01(-0.09%)
Apr 04, 2014 6.455 6.456 6.386 6.386 29,600 -0.06(-0.90%)
Apr 01, 2014 6.345 6.445 6.445 6.445 1,080 -0.07(-1.15%)
Mar 31, 2014 6.553 6.553 6.386 6.520 42,432 -0.03(-0.47%)
Mar 28, 2014 6.550 6.550 6.550 6.550 731 +0.20(+3.20%)
Mar 27, 2014 6.347 6.347 6.347 6.347 749 -0.25(-3.76%)
Mar 25, 2014 6.595 6.595 6.595 6.595 82 -0.00(-0.04%)
Mar 24, 2014 6.628 6.664 6.597 6.597 3,262 +0.17(+2.64%)
Mar 21, 2014 6.428 6.428 6.386 6.428 30,688 +0.04(+0.65%)
Mar 20, 2014 6.524 6.524 6.386 6.386 9,788 -0.07(-1.08%)
Mar 18, 2014 6.456 6.456 6.456 6.456 75 -0.02(-0.39%)
Mar 17, 2014 6.539 6.539 6.481 6.481 39,824 -0.11(-1.68%)
Mar 13, 2014 6.511 6.591 6.591 6.591 7 +0.12(+1.80%)
Mar 12, 2014 6.511 6.511 6.475 6.475 16,563 -0.02(-0.26%)
Mar 11, 2014 6.492 6.492 6.492 6.492 5,928 +0.02(+0.34%)
Mar 07, 2014 6.470 6.470 6.470 6.470 720 +0.01(+0.09%)
Mar 06, 2014 6.594 6.594 6.464 6.464 1,483 -0.03(-0.51%)
Mar 05, 2014 6.592 6.592 6.497 6.497 113,727 -0.06(-0.93%)
Mar 03, 2014 6.458 6.558 6.558 6.558 270 +0.10(+1.55%)
Feb 28, 2014 6.414 6.490 6.389 6.458 5,492 +0.04(+0.69%)
Feb 27, 2014 6.345 6.414 6.345 6.414 3,626 -0.01(-0.17%)
Feb 26, 2014 6.494 6.494 6.422 6.425 2,352 -0.07(-1.06%)
Feb 25, 2014 6.566 6.632 6.425 6.494 15,436 -0.07(-1.09%)
Feb 24, 2014 6.566 6.596 6.563 6.566 3,748 +0.23(+3.66%)
Feb 21, 2014 6.334 6.334 6.334 6.334 687 -0.02(-0.35%)
Feb 20, 2014 6.547 6.563 6.356 6.356 68,514 -0.05(-0.73%)
Feb 18, 2014 6.406 6.403 6.403 6.403 1,809 -0.02(-0.34%)
Feb 14, 2014 6.494 6.425 6.425 6.425 53,193 +0.07(+1.09%)
Feb 13, 2014 6.356 6.356 6.356 6.356 1,013 -0.07(-1.16%)
Feb 10, 2014 6.431 6.431 6.431 6.431 0 +0.11(+1.75%)
Feb 05, 2014 6.422 6.320 6.320 6.320 5,427 -0.10(-1.59%)
Feb 04, 2014 6.315 6.422 6.315 6.422 3,488 +0.05(+0.82%)
Feb 03, 2014 6.339 6.384 6.328 6.370 3,524 +0.05(+0.87%)
Jan 31, 2014 6.315 6.315 6.315 6.315 636 +0.00(+0.00%)
Jan 29, 2014 6.315 6.315 6.315 6.315 1,085 +0.00(+0.00%)
Jan 28, 2014 6.340 6.566 6.315 6.315 31,072 -0.25(-3.79%)
Jan 27, 2014 6.572 6.572 6.552 6.563 18,534 +0.17(+2.59%)
Jan 24, 2014 6.398 6.398 6.398 6.398 361 +0.05(+0.87%)
Jan 23, 2014 6.334 6.343 6.334 6.343 1,121 +0.02(+0.28%)
Jan 21, 2014 6.326 6.325 6.325 6.325 180 -0.02(-0.31%)
Jan 17, 2014 6.353 6.345 6.345 6.345 1,085 +0.03(+0.48%)
Jan 16, 2014 6.315 6.315 6.315 6.315 1,827 +0.01(+0.18%)
Jan 15, 2014 6.315 6.315 6.304 6.304 3,803 +0.03(+0.44%)
Jan 09, 2014 6.276 6.276 6.276 6.276 1,809 -0.04(-0.61%)
Jan 08, 2014 6.312 6.315 6.312 6.315 2,601 +0.00(+0.00%)
Dec 31, 2013 6.135 6.315 6.315 6.315 723 +0.01(+0.22%)
Dec 30, 2013 6.295 6.301 6.295 6.301 4,349 -0.01(-0.17%)
Dec 23, 2013 6.293 6.312 6.312 6.312 3 +0.00(+0.04%)
Dec 20, 2013 6.309 6.309 6.309 6.309 477 -0.01(-0.09%)
Dec 18, 2013 6.312 6.315 6.315 6.315 3,256 +0.01(+0.22%)
Dec 17, 2013 6.298 6.301 6.298 6.301 6,502 +0.08(+1.29%)
Dec 13, 2013 6.251 6.221 6.221 6.221 148 -0.05(-0.84%)
Dec 12, 2013 6.315 6.315 6.270 6.273 12,078 -0.07(-1.09%)
Dec 11, 2013 6.315 6.588 6.315 6.342 19,185 +0.03(+0.44%)
Dec 10, 2013 6.246 6.315 6.246 6.315 11,004 +0.08(+1.32%)
Dec 09, 2013 6.233 6.233 6.233 6.233 361 -0.08(-1.30%)
Dec 06, 2013 6.287 6.315 6.287 6.315 0 +0.02(+0.40%)
Dec 05, 2013 6.273 6.290 6.273 6.290 0 +0.09(+1.38%)
Dec 04, 2013 6.204 6.204 6.204 6.204 0 -0.07(-1.10%)
Dec 02, 2013 6.273 6.273 6.273 6.273 361 +0.00(+0.00%)
Nov 29, 2013 6.273 6.273 6.273 6.273 0 +0.00(+0.00%)
Nov 27, 2013 6.182 6.301 6.174 6.273 0 +0.02(+0.40%)
Nov 26, 2013 6.293 6.301 6.246 6.248 0 +0.04(+0.58%)
Nov 22, 2013 6.212 6.212 6.212 6.212 1,090 -0.02(-0.31%)
Nov 21, 2013 6.204 6.232 6.204 6.232 0 +0.06(+0.89%)
Nov 20, 2013 6.177 6.177 6.177 6.177 0 -0.01(-0.22%)
Nov 19, 2013 6.223 6.232 6.190 6.190 0 -0.01(-0.22%)
Nov 18, 2013 6.204 6.218 6.204 6.204 0 +0.08(+1.35%)
Nov 15, 2013 6.138 6.155 6.122 6.122 0 -0.10(-1.59%)
Nov 11, 2013 6.221 6.221 6.221 6.221 0 +0.08(+1.25%)
Nov 08, 2013 6.144 6.144 6.144 6.144 0 -0.02(-0.36%)
Nov 07, 2013 6.256 6.256 6.137 6.166 0 +0.04(+0.58%)
Nov 06, 2013 6.133 6.133 6.130 6.130 0 -0.00(-0.04%)
Nov 05, 2013 6.190 6.190 6.133 6.133 0 -0.07(-1.20%)
Nov 04, 2013 6.207 6.259 6.207 6.207 0 +0.00(+0.04%)
Nov 01, 2013 6.259 6.270 6.196 6.204 0 +0.00(+0.04%)
Oct 31, 2013 6.061 6.211 6.053 6.201 0 +0.05(+0.76%)
Oct 30, 2013 6.067 6.155 6.053 6.155 0 +0.10(+1.68%)
Oct 29, 2013 6.053 6.053 6.053 6.053 0 +0.06(+0.92%)
Oct 28, 2013 5.992 5.998 5.992 5.998 0 +0.03(+0.46%)
Oct 25, 2013 5.970 5.970 5.970 5.970 0 -0.13(-2.12%)
Oct 24, 2013 5.996 6.100 5.915 6.100 0 +0.16(+2.64%)
Oct 23, 2013 5.915 5.943 5.915 5.943 0 +0.00(+0.00%)
Oct 22, 2013 5.942 5.942 5.942 5.942 0 -0.02(-0.37%)
Oct 21, 2013 5.926 5.984 5.745 5.965 0 +0.05(+0.84%)
Oct 18, 2013 5.940 5.940 5.915 5.915 10,685 -0.02(-0.37%)
Oct 17, 2013 5.998 6.047 5.885 5.937 0 -0.06(-1.01%)
Oct 16, 2013 6.121 6.122 5.957 5.998 0 -0.10(-1.58%)
Oct 15, 2013 6.138 6.138 6.094 6.094 0 -0.07(-1.12%)
Oct 14, 2013 6.067 6.190 6.067 6.163 0 +0.05(+0.90%)
Oct 11, 2013 5.926 6.108 5.926 6.108 0 -0.18(-2.84%)
Oct 10, 2013 6.138 6.286 5.984 6.286 0 +0.17(+2.74%)
Oct 09, 2013 5.915 6.119 5.915 6.119 0 +0.16(+2.73%)
Oct 08, 2013 5.957 5.957 5.957 5.957 0 -0.17(-2.70%)
Oct 07, 2013 6.204 6.204 6.122 6.122 0 -0.07(-1.11%)
Oct 04, 2013 6.122 6.287 6.122 6.190 0 +0.14(+2.32%)
Oct 03, 2013 6.050 6.050 6.050 6.050 0 +0.01(+0.18%)
Oct 02, 2013 5.959 6.050 5.918 6.039 0 -0.11(-1.79%)
Oct 01, 2013 6.111 6.149 6.111 6.149 0 -0.03(-0.49%)
Sep 27, 2013 6.287 6.287 6.177 6.179 0 +0.03(+0.49%)
Sep 26, 2013 6.149 6.149 6.149 6.149 0 +0.00(+0.00%)
Sep 25, 2013 6.129 6.149 6.129 6.149 0 +0.02(+0.27%)
Sep 24, 2013 6.128 6.157 6.124 6.133 0 -0.02(-0.27%)
Sep 23, 2013 6.157 6.190 6.122 6.149 0 -0.02(-0.36%)
Sep 20, 2013 6.168 6.171 6.163 6.171 0 -0.04(-0.62%)
Sep 18, 2013 6.210 6.210 6.210 6.210 726 +0.03(+0.49%)
Sep 17, 2013 6.248 6.273 6.179 6.179 0 -0.12(-1.84%)
Sep 13, 2013 6.295 6.295 6.295 6.295 0 +0.05(+0.84%)
Sep 12, 2013 6.243 6.243 6.243 6.243 0 +0.07(+1.20%)
Sep 11, 2013 6.226 6.300 6.168 6.168 0 -0.07(-1.15%)
Sep 10, 2013 6.240 6.240 6.240 6.240 0 +0.02(+0.35%)
Sep 09, 2013 6.168 6.221 6.168 6.218 0 +0.08(+1.35%)
Sep 06, 2013 6.122 6.135 6.122 6.135 0 -0.03(-0.54%)
Sep 05, 2013 6.124 6.264 6.124 6.168 0 +0.06(+0.95%)
Sep 04, 2013 6.306 6.306 6.111 6.111 0 -0.09(-1.42%)
Sep 03, 2013 6.353 6.353 6.147 6.199 0 -0.09(-1.49%)
Aug 30, 2013 6.306 6.320 6.111 6.292 0 +0.21(+3.39%)
Aug 29, 2013 6.108 6.108 6.086 6.086 0 +0.05(+0.77%)
Aug 27, 2013 6.066 6.039 6.039 6.039 56,594 -0.13(-2.09%)
Aug 26, 2013 6.247 6.247 6.039 6.168 0 -0.10(-1.62%)
Aug 23, 2013 5.894 6.269 5.894 6.269 0 -0.03(-0.48%)
Aug 22, 2013 6.299 6.299 6.299 6.299 0 -0.12(-1.88%)
Aug 21, 2013 6.420 6.420 6.420 6.420 0 -0.02(-0.25%)
Aug 20, 2013 6.442 6.442 6.436 6.436 0 -0.00(-0.05%)
Aug 19, 2013 6.439 6.439 6.439 6.439 0 -0.13(-2.00%)
Aug 16, 2013 6.461 6.570 6.439 6.570 0 +0.01(+0.17%)
Aug 15, 2013 6.559 6.559 6.559 6.559 365 -0.02(-0.25%)
Aug 12, 2013 6.576 6.576 6.576 6.576 0 +0.00(+0.04%)
Aug 08, 2013 6.611 6.573 6.573 6.573 730 +0.10(+1.57%)
Aug 06, 2013 6.614 6.472 6.472 6.472 1,460 +0.03(+0.51%)
Aug 02, 2013 6.507 6.439 6.439 6.439 5,111 -0.13(-2.04%)
Aug 01, 2013 6.573 6.573 6.573 6.573 365 -0.03(-0.41%)
Jul 31, 2013 6.581 6.600 6.436 6.600 0 +0.03(+0.42%)
Jul 30, 2013 6.573 6.573 6.573 6.573 0 -0.03(-0.41%)
Jul 29, 2013 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 26, 2013 6.600 6.600 6.600 6.600 0 +0.03(+0.42%)
Jul 25, 2013 6.702 6.702 6.436 6.573 0 -0.12(-1.76%)
Jul 24, 2013 6.748 6.748 6.453 6.691 0 -0.02(-0.29%)
Jul 23, 2013 6.710 6.710 6.710 6.710 0 +0.08(+1.24%)
Jul 22, 2013 6.644 6.644 6.628 6.628 0 -0.12(-1.83%)
Jul 19, 2013 6.751 6.754 6.751 6.751 0 +0.00(+0.00%)
Jul 18, 2013 6.559 7.723 6.559 6.751 0 +0.18(+2.71%)
Jul 16, 2013 6.573 6.573 6.573 6.573 0 +0.01(+0.21%)
Jul 15, 2013 6.557 6.559 6.557 6.559 0 +0.00(+0.04%)
Jul 12, 2013 6.557 6.557 6.557 6.557 0 -0.00(-0.04%)
Jul 11, 2013 6.559 6.559 6.559 6.559 0 +0.00(+0.00%)
Jul 10, 2013 6.559 6.559 6.559 6.559 0 +0.04(+0.55%)
Jul 09, 2013 6.573 6.524 6.524 6.524 0 +0.01(+0.08%)
Jul 08, 2013 6.559 6.559 6.518 6.518 0 -0.03(-0.42%)
Jul 05, 2013 6.247 6.568 6.212 6.546 0 -0.03(-0.42%)
Jul 03, 2013 6.573 6.573 6.573 6.573 0 +0.00(+0.00%)
Jul 02, 2013 6.557 6.573 6.518 6.573 0 +0.01(+0.13%)
Jul 01, 2013 6.436 6.573 6.436 6.565 0 +0.17(+2.70%)
Jun 28, 2013 6.382 6.436 6.299 6.392 3,976 -0.03(-0.49%)
Jun 25, 2013 6.424 6.424 6.424 6.424 0 -0.06(-0.91%)
Jun 21, 2013 6.483 6.483 6.483 6.483 0 +0.02(+0.32%)
Jun 19, 2013 6.462 6.462 6.462 6.462 0 +0.23(+3.71%)
Jun 18, 2013 6.162 6.317 6.162 6.231 0 +0.19(+3.22%)
Jun 17, 2013 6.121 6.121 6.025 6.036 0 +0.07(+1.15%)
Jun 14, 2013 5.968 5.968 5.968 5.968 0 +0.05(+0.88%)
Jun 13, 2013 5.971 5.971 5.916 5.916 6,992 -0.03(-0.46%)
Jun 12, 2013 6.028 6.028 5.943 5.943 1,460 -0.11(-1.81%)
Jun 06, 2013 6.053 6.053 6.053 6.053 0 -0.01(-0.23%)
Jun 05, 2013 6.066 6.066 6.066 6.066 0 -0.00(-0.05%)
Jun 04, 2013 6.080 6.080 5.977 6.069 0 +0.02(+0.27%)
May 31, 2013 6.053 6.053 6.053 6.053 0 -0.00(-0.00%)
May 30, 2013 6.053 6.053 6.025 6.053 0 -0.16(-2.60%)
May 24, 2013 6.214 6.214 6.214 6.214 730 +0.10(+1.70%)
May 23, 2013 6.190 6.190 6.105 6.110 0 -0.10(-1.59%)
May 21, 2013 6.209 6.209 6.209 6.209 365 +0.05(+0.85%)
May 20, 2013 6.157 6.157 6.157 6.157 0 -0.00(-0.02%)
May 17, 2013 6.158 6.158 6.158 6.158 0 +0.03(+0.42%)
May 14, 2013 5.998 6.132 6.132 6.132 10,588 +0.13(+2.24%)
May 13, 2013 5.998 5.998 5.998 5.998 0 -0.01(-0.10%)
May 07, 2013 6.003 6.004 6.004 6.004 5,841 +0.06(+1.02%)
May 06, 2013 5.943 5.943 5.943 5.943 0 -0.02(-0.27%)
May 02, 2013 5.957 5.959 5.959 5.959 2,920 +0.00(+0.04%)
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.