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 )

16.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2011 4.486 4.486 4.486 4.486 1,809 +0.02(+0.50%)
May 24, 2011 4.467 4.467 4.464 4.464 2,894 +0.00(+0.00%)
May 23, 2011 4.478 4.478 4.464 4.464 2,894 +0.03(+0.62%)
May 20, 2011 4.486 4.491 4.436 4.436 7,959 -0.06(-1.22%)
May 19, 2011 4.491 4.491 4.486 4.491 3,618 +0.01(+0.25%)
May 18, 2011 4.395 4.491 4.395 4.480 4,652 +0.03(+0.68%)
May 17, 2011 4.447 4.461 4.447 4.450 12,663 -0.04(-0.92%)
May 16, 2011 4.491 4.491 4.491 4.491 7,778 -0.01(-0.25%)
May 12, 2011 4.502 4.502 4.502 4.502 0 +0.01(+0.18%)
May 11, 2011 4.489 4.605 4.489 4.494 10,130 +0.06(+1.31%)
May 10, 2011 4.436 4.436 4.436 4.436 9,768 +0.01(+0.31%)
May 09, 2011 4.420 4.422 4.420 4.422 6,874 +0.00(+0.00%)
May 04, 2011 4.425 4.422 4.422 4.422 6,874 +0.00(+0.00%)
May 02, 2011 4.422 4.422 4.422 4.422 0 +0.07(+1.59%)
Apr 29, 2011 4.353 4.353 4.353 4.353 723 -0.03(-0.76%)
Apr 28, 2011 4.370 4.386 4.370 4.386 723 -0.04(-0.81%)
Apr 27, 2011 4.361 4.422 4.361 4.422 3,618 +0.07(+1.52%)
Apr 26, 2011 4.356 4.356 4.356 4.356 1,613 +0.07(+1.55%)
Apr 25, 2011 4.417 4.422 4.290 4.290 17,366 +0.01(+0.19%)
Apr 21, 2011 4.389 4.389 4.281 4.281 723 +0.01(+0.26%)
Apr 20, 2011 4.262 4.281 4.259 4.270 5,336 +0.10(+2.32%)
Apr 19, 2011 4.174 4.174 4.174 4.174 1,809 -0.02(-0.40%)
Apr 15, 2011 4.190 4.190 4.190 4.190 0 +0.02(+0.40%)
Apr 14, 2011 4.174 4.174 4.174 4.174 723 +0.00(+0.00%)
Apr 12, 2011 4.174 4.174 4.174 4.174 0 +0.02(+0.52%)
Apr 11, 2011 4.152 4.152 4.152 4.152 535 -0.06(-1.44%)
Apr 07, 2011 4.212 4.212 4.212 4.212 0 -0.07(-1.68%)
Apr 05, 2011 4.284 4.284 4.284 4.284 0 +0.00(+0.00%)
Apr 04, 2011 4.281 4.284 4.281 4.284 5,427 +0.01(+0.32%)
Apr 01, 2011 4.273 4.276 4.270 4.270 1,809 +0.06(+1.31%)
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%)
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.