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 (%)
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.