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 (%)
Apr 30, 2015 8.355 8.355 8.355 8.355 701 +0.33(+4.06%)
Apr 29, 2015 8.029 8.029 8.029 8.029 1,752 +0.03(+0.36%)
Apr 24, 2015 8.001 8.001 8.001 8.001 701 -0.01(-0.18%)
Apr 23, 2015 8.272 8.272 8.015 8.015 1,560 -0.14(-1.68%)
Apr 22, 2015 8.001 8.152 8.001 8.152 2,036 -0.03(-0.35%)
Apr 21, 2015 8.181 8.181 8.181 8.181 701 -0.02(-0.24%)
Apr 17, 2015 8.201 8.201 8.201 8.201 1,318 -0.07(-0.86%)
Apr 16, 2015 8.272 8.272 8.272 8.272 5,272 +0.07(+0.87%)
Apr 15, 2015 8.286 8.286 8.201 8.201 9,237 -0.01(-0.17%)
Apr 14, 2015 8.215 8.215 8.215 8.215 1,374 -0.20(-2.37%)
Apr 13, 2015 8.414 8.414 8.414 8.414 627 -0.04(-0.51%)
Apr 10, 2015 8.360 8.457 8.360 8.457 1,293 +0.21(+2.59%)
Apr 07, 2015 8.243 8.243 8.243 8.243 701 +0.03(+0.42%)
Apr 06, 2015 8.278 8.300 8.209 8.209 7,909 -0.25(-2.93%)
Apr 02, 2015 8.395 8.457 8.457 8.457 17,178 +0.04(+0.51%)
Apr 01, 2015 8.437 8.443 8.414 8.414 14,202 +0.16(+1.90%)
Mar 31, 2015 8.429 8.432 8.258 8.258 2,184 -0.01(-0.17%)
Mar 30, 2015 8.434 8.434 8.272 8.272 3,253 -0.11(-1.36%)
Mar 27, 2015 8.423 8.423 8.386 8.386 10,885 +0.35(+4.39%)
Mar 26, 2015 8.136 8.136 8.001 8.033 1,798 -0.04(-0.48%)
Mar 25, 2015 8.001 8.072 8.001 8.072 9,115 +0.23(+2.91%)
Mar 24, 2015 7.844 7.844 7.844 7.844 1,812 -0.13(-1.57%)
Mar 20, 2015 7.970 7.970 7.970 7.970 305 +0.21(+2.72%)
Mar 18, 2015 7.801 7.758 7.758 7.758 140 +0.11(+1.49%)
Mar 17, 2015 7.858 7.858 7.644 7.644 36,008 -0.34(-4.27%)
Mar 12, 2015 7.987 7.985 7.985 7.985 28 +0.10(+1.28%)
Mar 11, 2015 7.950 7.950 7.884 7.884 788 -0.06(-0.79%)
Mar 10, 2015 7.950 7.950 7.923 7.947 4,448 +0.02(+0.26%)
Mar 09, 2015 7.926 7.926 7.926 7.926 1,149 +0.07(+0.93%)
Mar 03, 2015 7.853 7.853 7.853 7.853 28 +0.05(+0.65%)
Mar 02, 2015 7.782 7.915 7.782 7.802 4,721 +0.02(+0.26%)
Feb 27, 2015 7.799 7.799 7.782 7.782 3,757 +0.14(+1.90%)
Feb 25, 2015 7.637 7.637 7.637 7.637 21 +0.00(+0.00%)
Feb 20, 2015 7.611 7.637 7.637 7.637 7,042 +0.12(+1.66%)
Feb 19, 2015 7.611 7.611 7.441 7.512 14,179 -0.15(-2.00%)
Feb 18, 2015 7.597 7.665 7.569 7.665 20,088 +0.05(+0.71%)
Feb 17, 2015 7.611 7.611 7.611 7.611 612 +0.01(+0.12%)
Feb 12, 2015 7.603 7.602 7.602 7.602 1,408 +0.07(+0.98%)
Feb 06, 2015 7.915 7.528 7.528 7.528 3,521 -0.28(-3.61%)
Feb 05, 2015 7.810 7.810 7.810 7.810 1,338 -0.09(-1.15%)
Feb 04, 2015 7.668 7.909 7.668 7.901 1,387 +0.45(+5.98%)
Feb 03, 2015 7.455 7.455 7.455 7.455 651 +0.05(+0.69%)
Feb 02, 2015 7.398 7.404 7.398 7.404 1,436 +0.00(+0.00%)
Jan 30, 2015 7.455 7.455 7.398 7.404 4,929 -0.01(-0.11%)
Jan 29, 2015 7.455 7.455 7.412 7.412 6,038 -0.04(-0.53%)
Jan 28, 2015 7.452 7.452 7.452 7.452 380 -0.00(-0.04%)
Jan 27, 2015 7.455 7.455 7.455 7.455 841 +0.00(+0.04%)
Jan 26, 2015 7.452 7.452 7.452 7.452 901 +0.01(+0.15%)
Jan 23, 2015 7.452 7.455 7.441 7.441 13,380 +0.06(+0.77%)
Jan 22, 2015 7.384 7.384 7.384 7.384 3,521 -0.00(-0.04%)
Jan 21, 2015 7.387 7.387 7.387 7.387 1,404 +0.00(+0.04%)
Jan 20, 2015 7.356 7.398 7.356 7.384 4,573 +0.01(+0.19%)
Jan 16, 2015 7.370 7.370 7.370 7.370 1,228 -0.09(-1.14%)
Jan 14, 2015 7.455 7.455 7.455 7.455 1,408 +0.07(+0.96%)
Jan 13, 2015 7.384 7.384 7.384 7.384 915 +0.00(+0.00%)
Jan 12, 2015 7.384 7.384 7.384 7.384 1,183 +0.05(+0.66%)
Jan 09, 2015 7.336 7.336 7.336 7.336 774 +0.03(+0.47%)
Jan 08, 2015 7.302 7.302 7.302 7.302 10,563 +0.05(+0.63%)
Jan 06, 2015 7.256 7.256 7.256 7.256 1,408 -0.10(-1.39%)
Jan 05, 2015 7.367 7.367 7.358 7.358 5,387 -0.11(-1.48%)
Jan 02, 2015 7.299 7.515 7.299 7.469 39,317 +0.01(+0.19%)
Dec 31, 2014 7.455 7.455 7.455 7.455 704 -0.03(-0.34%)
Dec 30, 2014 7.481 7.481 7.481 7.481 816 +0.15(+2.09%)
Dec 26, 2014 7.214 7.327 7.327 7.327 73 +0.09(+1.26%)
Dec 24, 2014 7.236 7.236 7.236 7.236 2,816 -0.02(-0.27%)
Dec 23, 2014 7.201 7.336 7.194 7.256 30,665 +0.01(+0.10%)
Dec 22, 2014 7.188 7.249 7.157 7.249 14,792 -0.06(-0.87%)
Dec 19, 2014 7.128 7.384 7.128 7.313 2,214 -0.18(-2.39%)
Dec 18, 2014 7.492 7.492 7.492 7.492 355 +0.19(+2.57%)
Dec 17, 2014 7.304 7.304 7.304 7.304 359 -0.01(-0.08%)
Dec 16, 2014 7.304 7.310 7.304 7.310 725 +0.01(+0.08%)
Dec 12, 2014 7.290 7.304 7.304 7.304 3 +0.07(+0.98%)
Dec 11, 2014 7.233 7.233 7.233 7.233 359 +0.11(+1.47%)
Dec 10, 2014 7.128 7.128 7.128 7.128 352 +0.10(+1.41%)
Dec 08, 2014 7.018 7.029 7.029 7.029 7 +0.03(+0.49%)
Dec 05, 2014 7.043 7.043 6.995 6.995 1,408 -0.02(-0.28%)
Dec 01, 2014 6.998 7.015 7.015 7.015 5,658 -0.08(-1.18%)
Nov 28, 2014 7.023 7.478 7.023 7.099 3,713 +0.02(+0.22%)
Nov 25, 2014 7.083 7.083 7.083 7.083 9,549 +0.01(+0.12%)
Nov 24, 2014 7.179 7.179 7.074 7.074 721 -0.10(-1.46%)
Nov 21, 2014 7.182 7.182 7.179 7.179 2,298 +0.12(+1.77%)
Nov 20, 2014 7.012 7.074 7.012 7.054 4,254 -0.01(-0.20%)
Nov 19, 2014 7.261 7.261 6.998 7.068 38,813 -0.23(-3.10%)
Nov 18, 2014 7.193 7.303 7.193 7.295 12,053 +0.13(+1.78%)
Nov 17, 2014 7.131 7.167 7.131 7.167 4,049 +0.04(+0.62%)
Nov 14, 2014 7.123 7.123 7.123 7.123 381 -0.03(-0.45%)
Nov 13, 2014 7.155 7.155 7.155 7.155 544 +0.02(+0.22%)
Nov 11, 2014 7.128 7.139 7.139 7.139 1,414 -0.00(-0.00%)
Nov 06, 2014 7.117 7.139 7.139 7.139 84 +0.05(+0.64%)
Nov 05, 2014 7.094 7.094 7.094 7.094 884 -0.00(-0.04%)
Nov 03, 2014 7.097 7.097 7.097 7.097 14,500 +0.00(+0.00%)
Oct 31, 2014 7.040 7.097 7.040 7.097 4,693 +0.03(+0.40%)
Oct 30, 2014 7.068 7.068 7.068 7.068 1,453 -0.02(-0.28%)
Oct 23, 2014 7.088 7.088 7.088 7.088 1,061 +0.00(+0.04%)
Oct 22, 2014 7.085 7.085 7.085 7.085 530 -0.00(-0.02%)
Oct 21, 2014 7.068 7.087 7.063 7.087 16,545 +0.03(+0.38%)
Oct 20, 2014 7.060 7.065 7.032 7.060 2,801 -0.01(-0.08%)
Oct 17, 2014 7.052 7.065 7.052 7.065 10,610 +0.14(+2.00%)
Oct 15, 2014 6.936 6.927 6.927 6.927 275 -0.12(-1.77%)
Oct 14, 2014 6.927 7.056 6.927 7.052 2,917 +0.10(+1.39%)
Oct 13, 2014 6.956 6.975 6.930 6.955 10,469 -0.08(-1.20%)
Oct 10, 2014 7.060 7.068 7.040 7.040 3,883 -0.03(-0.40%)
Oct 07, 2014 7.068 7.068 7.068 7.068 707 +0.03(+0.40%)
Oct 03, 2014 6.998 7.040 7.040 7.040 8,488 +0.01(+0.08%)
Oct 02, 2014 6.958 7.068 6.955 7.035 14,073 -0.03(-0.48%)
Oct 01, 2014 7.068 7.068 7.068 7.068 9,545 +0.01(+0.16%)
Sep 30, 2014 7.057 7.057 7.057 7.057 1,230 -0.00(-0.07%)
Sep 29, 2014 6.936 7.066 6.930 7.062 4,626 +0.00(+0.07%)
Sep 25, 2014 7.057 7.057 7.057 7.057 353 +0.10(+1.46%)
Sep 24, 2014 6.941 6.981 6.941 6.956 3,568 -0.04(-0.62%)
Sep 23, 2014 6.930 6.999 6.930 6.999 1,096 +0.06(+0.88%)
Sep 22, 2014 6.938 6.938 6.938 6.938 523 -0.13(-1.84%)
Sep 19, 2014 6.941 6.941 6.941 7.068 2,001 +0.07(+1.01%)
Sep 18, 2014 6.962 6.998 6.930 6.998 12,767 +0.07(+1.02%)
Sep 17, 2014 6.856 6.927 6.856 6.927 15,374 -0.01(-0.12%)
Sep 16, 2014 7.083 7.083 6.924 6.936 9,354 +0.04(+0.53%)
Sep 15, 2014 6.899 6.899 6.899 6.899 1,375 +0.22(+3.32%)
Sep 11, 2014 7.063 6.677 6.677 6.677 360 -0.32(-4.62%)
Sep 10, 2014 7.001 7.097 7.097 7.001 1,248 -0.10(-1.35%)
Sep 09, 2014 7.097 7.097 7.097 7.097 5,061 +0.00(+0.00%)
Sep 08, 2014 7.006 7.097 7.001 7.097 2,656 +0.06(+0.90%)
Sep 05, 2014 7.026 7.033 7.006 7.033 7,876 +0.03(+0.38%)
Sep 04, 2014 7.006 7.068 7.006 7.006 42,024 +0.03(+0.36%)
Sep 03, 2014 6.981 6.981 6.981 6.981 8,575 -0.01(-0.13%)
Sep 02, 2014 6.970 6.992 6.970 6.990 12,508 +0.00(+0.01%)
Aug 29, 2014 6.981 6.989 6.989 6.989 16,697 +0.01(+0.12%)
Aug 28, 2014 6.986 6.986 6.981 6.981 1,065 +0.01(+0.16%)
Aug 27, 2014 6.970 6.970 6.970 6.970 5,684 +0.00(+0.00%)
Aug 26, 2014 6.953 6.970 6.871 6.970 36,236 +0.10(+1.43%)
Aug 25, 2014 6.871 6.871 6.871 6.871 3,659 +0.02(+0.25%)
Aug 20, 2014 6.857 6.854 6.854 6.854 3,552 +0.03(+0.37%)
Aug 19, 2014 6.851 6.888 6.829 6.829 12,508 -0.12(-1.74%)
Aug 12, 2014 6.950 6.950 6.950 6.950 4,263 -0.01(-0.21%)
Aug 11, 2014 6.965 6.965 6.965 6.965 2,309 +0.20(+3.00%)
Aug 06, 2014 6.761 6.762 6.762 6.762 355 -0.15(-2.15%)
Aug 01, 2014 6.910 6.910 6.910 6.910 0 +0.08(+1.19%)
Jul 31, 2014 6.829 6.829 6.829 6.829 866 +0.03(+0.45%)
Jul 28, 2014 6.826 6.798 6.798 6.798 3,907 -0.03(-0.41%)
Jul 25, 2014 6.916 6.916 6.826 6.826 6,206 +0.04(+0.58%)
Jul 24, 2014 6.756 6.789 6.756 6.787 2,913 +0.12(+1.73%)
Jul 23, 2014 6.671 6.671 6.671 6.671 362 -0.05(-0.75%)
Jul 21, 2014 6.812 6.722 6.722 6.722 497 -0.01(-0.08%)
Jul 18, 2014 6.784 6.784 6.713 6.728 7,645 +0.06(+0.84%)
Jul 17, 2014 6.868 6.868 6.671 6.671 4,742 -0.08(-1.17%)
Jul 16, 2014 6.781 6.840 6.713 6.750 91,301 -0.17(-2.40%)
Jul 10, 2014 6.916 6.916 6.916 6.916 24 +0.19(+2.80%)
Jul 09, 2014 6.736 6.916 6.728 6.728 6,753 -0.01(-0.21%)
Jul 08, 2014 6.742 6.758 6.742 6.742 5,744 -0.03(-0.42%)
Jul 07, 2014 6.770 6.770 6.770 6.770 1,687 +0.00(+0.00%)
Jul 03, 2014 6.770 6.770 6.770 6.770 2,486 -0.14(-1.96%)
Jul 01, 2014 6.756 6.905 6.905 6.905 387 +0.10(+1.45%)
Jun 30, 2014 6.744 6.815 6.744 6.806 1,602 +0.08(+1.17%)
Jun 27, 2014 6.919 6.919 6.728 6.728 3,787 -0.03(-0.42%)
Jun 25, 2014 6.722 6.756 6.756 6.756 14 -0.07(-1.03%)
Jun 24, 2014 6.826 6.834 6.826 6.826 7,513 +0.04(+0.54%)
Jun 20, 2014 6.784 6.789 6.789 6.789 4,263 -0.01(-0.17%)
Jun 19, 2014 6.792 6.801 6.792 6.801 1,129 -0.00(-0.01%)
Jun 18, 2014 6.836 6.894 6.801 6.801 6,330 +0.05(+0.67%)
Jun 16, 2014 6.756 6.756 6.756 6.756 401 -0.03(-0.41%)
Jun 11, 2014 6.784 6.784 6.784 6.784 2,486 -0.03(-0.41%)
Jun 10, 2014 6.815 6.812 6.812 6.812 5,684 +0.00(+0.00%)
Jun 06, 2014 6.812 6.812 6.812 6.812 1,246 +0.03(+0.46%)
Jun 03, 2014 6.781 6.781 6.781 6.781 0 +0.00(+0.00%)
Jun 02, 2014 6.781 6.781 6.781 6.781 1,356 +0.06(+0.83%)
May 29, 2014 6.725 6.725 6.725 6.725 0 -0.03(-0.41%)
May 28, 2014 6.590 6.781 6.585 6.753 49,171 +0.11(+1.69%)
May 27, 2014 6.641 6.641 6.641 6.641 1,973 -0.20(-2.87%)
May 08, 2014 6.837 6.837 6.837 6.837 1,070 +0.10(+1.45%)
May 07, 2014 6.739 6.739 6.739 6.739 1,427 +0.10(+1.49%)
May 05, 2014 6.725 6.640 6.640 6.640 360 -0.08(-1.26%)
May 02, 2014 6.725 6.725 6.725 6.725 1,177 -0.11(-1.56%)
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.