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 (%)
Jul 31, 2015 8.495 8.563 8.495 8.563 2,098 +0.00(+0.00%)
Jul 30, 2015 8.563 8.563 8.563 8.563 1,787 +0.08(+0.95%)
Jul 29, 2015 8.506 8.506 8.483 8.483 17,457 -0.05(-0.60%)
Jul 28, 2015 8.505 8.535 8.505 8.535 2,168 +0.11(+1.31%)
Jul 27, 2015 8.377 8.449 8.377 8.425 6,005 -0.02(-0.29%)
Jul 24, 2015 8.449 8.521 8.449 8.449 14,308 -0.00(-0.00%)
Jul 23, 2015 8.449 8.449 8.449 8.449 897 +0.00(+0.00%)
Jul 22, 2015 8.449 8.449 8.449 8.449 349 +0.00(+0.00%)
Jul 21, 2015 8.389 8.449 8.389 8.449 698 +0.00(+0.00%)
Jul 20, 2015 8.449 8.449 8.449 8.449 3,502 -0.01(-0.17%)
Jul 17, 2015 8.518 8.521 8.463 8.463 2,486 -0.06(-0.67%)
Jul 16, 2015 8.389 8.521 8.389 8.521 2,678 +0.07(+0.85%)
Jul 15, 2015 8.449 8.449 8.449 8.449 1,057 +0.00(+0.00%)
Jul 14, 2015 8.423 8.453 8.423 8.449 20,272 -0.00(-0.03%)
Jul 10, 2015 8.589 8.452 8.452 8.452 11,871 +0.02(+0.20%)
Jul 09, 2015 8.435 8.460 8.435 8.435 6,647 -0.07(-0.81%)
Jul 08, 2015 8.506 8.506 8.435 8.503 8,449 +0.05(+0.64%)
Jul 07, 2015 8.478 8.478 8.449 8.449 20,485 -0.02(-0.22%)
Jul 06, 2015 8.467 8.467 8.467 8.467 862 +0.00(+0.05%)
Jul 02, 2015 8.469 8.463 8.463 8.463 3,491 -0.01(-0.17%)
Jul 01, 2015 8.478 8.489 8.478 8.478 8,205 -0.04(-0.50%)
Jun 30, 2015 8.478 8.531 8.478 8.521 2,810 +0.00(+0.03%)
Jun 29, 2015 8.521 8.521 8.518 8.518 3,065 +0.03(+0.30%)
Jun 25, 2015 8.486 8.492 8.492 8.492 1,745 +0.00(+0.00%)
Jun 24, 2015 8.492 8.492 8.489 8.492 5,823 -0.03(-0.34%)
Jun 23, 2015 8.490 8.521 8.490 8.521 1,675 +0.01(+0.17%)
Jun 22, 2015 8.509 8.509 8.506 8.506 2,098 +0.06(+0.68%)
Jun 19, 2015 8.521 8.521 8.449 8.449 24,168 -0.07(-0.84%)
Jun 18, 2015 8.521 8.521 8.521 8.521 3,673 +0.00(+0.00%)
Jun 17, 2015 8.521 8.578 8.478 8.521 8,596 +0.00(+0.00%)
Jun 16, 2015 8.320 8.521 8.320 8.521 5,743 +0.00(+0.00%)
Jun 15, 2015 8.515 8.515 8.352 8.521 5,764 +0.16(+1.97%)
Jun 12, 2015 8.356 8.356 8.356 8.356 467 -0.16(-1.93%)
Jun 11, 2015 8.246 8.521 8.246 8.521 1,689 +0.42(+5.12%)
Jun 03, 2015 8.105 8.105 8.105 8.105 893 -0.35(-4.14%)
Jun 02, 2015 8.557 8.557 8.456 8.456 5,942 -0.03(-0.36%)
Jun 01, 2015 8.486 8.486 8.486 8.486 1,451 +0.00(+0.00%)
May 27, 2015 8.486 8.486 8.486 8.486 1,752 +0.00(+0.00%)
May 26, 2015 8.515 8.515 8.486 8.486 1,167 +0.07(+0.85%)
May 18, 2015 8.415 8.415 8.415 8.415 350 -0.07(-0.84%)
May 14, 2015 8.244 8.486 8.486 8.486 14,724 +0.19(+2.23%)
May 12, 2015 8.301 8.301 8.301 8.301 701 +0.06(+0.76%)
May 11, 2015 8.225 8.238 8.225 8.238 1,503 +0.15(+1.87%)
May 07, 2015 8.095 8.087 8.087 8.087 10,867 +0.03(+0.35%)
May 06, 2015 8.144 8.144 8.058 8.058 5,868 -0.09(-1.05%)
May 05, 2015 8.144 8.144 8.144 8.144 6,184 +0.00(+0.00%)
May 04, 2015 8.194 8.201 8.144 8.144 3,856 -0.11(-1.38%)
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.