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 )

16.49 -0.36 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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 6.120 6.120 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 5.970 5.970 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 6.189 6.189 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 5,842 +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 2,921 +0.00(+0.04%)
May 01, 2013 5.957 5.957 5.957 5.957 0 +0.01(+0.23%)
Apr 30, 2013 5.943 5.943 5.943 5.943 0 -0.02(-0.26%)
Apr 29, 2013 5.957 5.959 5.957 5.959 1,825 +0.01(+0.13%)
Apr 26, 2013 5.951 5.951 5.951 5.951 0 -0.02(-0.26%)
Apr 25, 2013 5.965 5.967 5.965 5.967 2,683 +0.02(+0.40%)
Apr 24, 2013 5.943 5.948 5.943 5.943 0 +0.00(+0.00%)
Apr 23, 2013 5.998 5.998 5.943 5.943 3,286 +0.00(+0.00%)
Apr 22, 2013 6.009 6.009 5.946 5.943 8,372 -0.06(-1.05%)
Apr 17, 2013 6.006 6.006 6.006 6.006 0 +0.03(+0.50%)
Apr 15, 2013 5.976 5.976 5.976 5.976 365 -0.25(-4.09%)
Apr 12, 2013 6.074 6.231 6.074 6.231 2,431 +0.16(+2.71%)
Apr 11, 2013 6.066 6.066 6.066 6.066 1,095 +0.03(+0.54%)
Apr 10, 2013 5.943 6.252 5.943 6.033 3,286 -0.16(-2.61%)
Apr 09, 2013 6.195 6.195 6.195 6.195 730 +0.02(+0.31%)
Apr 08, 2013 6.017 6.176 6.017 6.176 1,460 +0.21(+3.50%)
Apr 05, 2013 6.305 6.305 5.967 5.967 8,847 +0.01(+0.17%)
Apr 04, 2013 5.962 5.962 5.957 5.957 730 +0.01(+0.23%)
Apr 02, 2013 5.943 5.943 5.943 5.943 0 +0.01(+0.09%)
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.