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 (%)
Jul 30, 2010 3.864 3.900 3.831 3.847 21,353 +0.05(+1.24%)
Jul 29, 2010 3.690 3.800 3.690 3.800 59,180 +0.11(+3.00%)
Jul 27, 2010 3.690 3.690 3.690 3.690 361 +0.10(+2.70%)
Jul 21, 2010 3.593 3.593 3.593 3.593 7,959 -0.00(-0.01%)
Jul 16, 2010 3.593 3.593 3.593 3.593 723 -0.08(-2.26%)
Jul 15, 2010 3.717 3.717 3.593 3.676 8,238 +0.01(+0.38%)
Jul 14, 2010 3.662 3.662 3.662 3.662 5,607 +0.00(+0.00%)
Jul 12, 2010 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Jul 08, 2010 3.662 3.662 3.662 3.662 1,085 +0.03(+0.76%)
Jul 07, 2010 3.593 3.635 3.593 3.635 2,351 +0.01(+0.23%)
Jul 06, 2010 3.532 3.646 3.524 3.626 22,905 +0.03(+0.85%)
Jul 01, 2010 3.579 3.596 3.596 3.596 6,150 +0.00(+0.00%)
Jun 30, 2010 3.596 3.596 3.524 3.596 7,597 -0.00(-0.08%)
Jun 25, 2010 3.679 3.599 3.599 3.599 11,939 -0.08(-2.11%)
Jun 24, 2010 3.668 3.676 3.659 3.676 24,284 +0.02(+0.53%)
Jun 22, 2010 3.530 3.657 3.657 3.657 3,979 +0.06(+1.77%)
Jun 21, 2010 3.593 3.593 3.590 3.593 4,551 +0.00(+0.00%)
Jun 18, 2010 3.593 3.593 3.593 3.593 1,490 -0.08(-2.26%)
Jun 17, 2010 3.673 3.676 3.673 3.676 3,979 +0.01(+0.38%)
Jun 16, 2010 3.654 3.662 3.593 3.662 6,874 +0.03(+0.76%)
Jun 15, 2010 3.640 3.640 3.635 3.635 14,472 -0.10(-2.59%)
Jun 10, 2010 3.659 3.731 3.731 3.731 4,341 +0.19(+5.47%)
Jun 09, 2010 3.538 3.538 3.538 3.538 3,618 +0.01(+0.39%)
Jun 04, 2010 3.524 3.524 3.524 3.524 0 -0.18(-4.85%)
Jun 03, 2010 3.704 3.704 3.704 3.704 719 +0.00(+0.00%)
Jun 02, 2010 3.593 3.704 3.483 3.704 29,671 +0.03(+0.75%)
Jun 01, 2010 3.676 3.676 3.676 3.676 10,854 -0.04(-1.11%)
May 28, 2010 3.717 3.717 3.717 3.717 361 +0.06(+1.51%)
May 26, 2010 3.654 3.662 3.662 3.662 27,135 +0.14(+3.92%)
May 25, 2010 3.496 3.524 3.496 3.524 11,856 +0.02(+0.47%)
May 24, 2010 3.507 3.507 3.507 3.507 361 -0.07(-2.01%)
May 21, 2010 3.510 3.593 3.455 3.579 24,197 +0.07(+1.97%)
May 20, 2010 3.593 3.593 3.510 3.510 31,277 -0.08(-2.31%)
May 19, 2010 3.552 3.593 3.552 3.593 25,688 -0.07(-1.89%)
May 18, 2010 3.662 3.662 3.662 3.662 8,133 +0.00(+0.00%)
May 17, 2010 3.601 3.662 3.601 3.662 7,865 +0.00(+0.00%)
May 14, 2010 3.460 3.662 3.452 3.662 5,694 +0.03(+0.76%)
May 13, 2010 3.657 3.662 3.635 3.635 24,602 -0.03(-0.75%)
May 12, 2010 3.629 3.662 3.629 3.662 13,050 +0.06(+1.69%)
May 11, 2010 3.626 3.626 3.601 3.601 2,159 +0.04(+1.01%)
May 10, 2010 3.488 3.593 3.488 3.565 6,874 +0.03(+0.78%)
May 07, 2010 3.444 3.538 3.355 3.538 7,937 +0.02(+0.71%)
May 06, 2010 3.612 3.713 3.513 3.513 45,948 -0.17(-4.51%)
May 05, 2010 3.726 3.726 3.588 3.679 9,045 +0.04(+1.14%)
May 04, 2010 3.635 3.641 3.632 3.637 11,501 +0.03(+0.77%)
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.