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 (%)
Sep 28, 2011 4.245 4.245 4.245 4.245 0 +0.01(+0.13%)
Sep 27, 2011 4.240 4.240 4.240 4.240 1,040 +0.01(+0.13%)
Sep 26, 2011 4.234 4.234 4.234 4.234 1,095 +0.08(+1.98%)
Sep 23, 2011 4.177 4.177 4.138 4.152 2,921 -0.29(-6.50%)
Sep 22, 2011 4.441 4.441 4.441 4.441 547 +0.03(+0.77%)
Sep 19, 2011 4.407 4.407 4.407 4.407 730 -0.10(-2.19%)
Sep 16, 2011 4.366 4.505 4.357 4.505 1,183 +0.05(+1.23%)
Sep 15, 2011 4.382 4.450 4.382 4.450 12,268 +0.20(+4.70%)
Sep 13, 2011 4.250 4.250 4.250 4.250 0 +0.01(+0.26%)
Sep 12, 2011 4.201 4.240 4.160 4.240 4,381 +0.00(+0.06%)
Sep 09, 2011 4.201 4.237 4.201 4.237 1,825 +0.02(+0.45%)
Sep 08, 2011 4.253 4.294 4.218 4.218 14,722 -0.05(-1.28%)
Sep 07, 2011 4.272 4.272 4.272 4.272 1,825 -0.00(-0.01%)
Sep 06, 2011 4.245 4.273 4.245 4.273 8,306 +0.06(+1.31%)
Sep 02, 2011 4.218 4.218 4.218 4.218 365 -0.08(-1.91%)
Sep 01, 2011 4.300 4.300 4.300 4.300 715 -0.15(-3.38%)
Aug 31, 2011 4.450 4.450 4.450 4.450 365 +0.01(+0.19%)
Aug 30, 2011 4.442 4.442 4.442 4.442 1,095 +0.15(+3.38%)
Aug 26, 2011 4.272 4.297 4.297 4.297 730 +0.04(+0.90%)
Aug 25, 2011 4.368 4.368 4.259 4.259 9,493 -0.08(-1.83%)
Aug 24, 2011 4.313 4.338 4.313 4.338 2,555 +0.03(+0.76%)
Aug 23, 2011 4.281 4.305 4.281 4.305 1,825 -0.11(-2.42%)
Aug 22, 2011 4.355 4.412 4.346 4.412 4,016 -0.04(-0.86%)
Aug 19, 2011 4.450 4.450 4.450 4.450 4,381 -0.00(-0.06%)
Aug 18, 2011 4.450 4.456 4.450 4.453 4,016 +0.00(+0.06%)
Aug 17, 2011 4.450 4.450 4.450 4.450 365 +0.01(+0.25%)
Aug 15, 2011 4.505 4.439 4.439 4.439 3,286 +0.19(+4.58%)
Aug 11, 2011 4.240 4.245 4.245 4.245 83,250 +0.05(+1.31%)
Aug 10, 2011 4.051 4.235 4.051 4.190 1,095 +0.01(+0.33%)
Aug 08, 2011 4.177 4.177 4.177 4.177 0 -0.16(-3.66%)
Aug 05, 2011 4.355 4.355 4.314 4.335 13,327 -0.02(-0.44%)
Aug 04, 2011 4.396 4.396 4.355 4.355 48,380 -0.07(-1.55%)
Aug 03, 2011 4.423 4.423 4.423 4.423 1,825 -0.01(-0.31%)
Aug 02, 2011 4.437 4.437 4.437 4.437 730 -0.00(-0.06%)
Aug 01, 2011 4.409 4.505 4.374 4.439 54,039 -0.02(-0.55%)
Jul 29, 2011 4.464 4.464 4.464 4.464 14,605 +0.00(+0.00%)
Jul 27, 2011 4.450 4.464 4.464 4.464 68,645 +0.01(+0.25%)
Jul 26, 2011 4.450 4.464 4.437 4.453 5,477 +0.00(+0.06%)
Jul 22, 2011 4.450 4.450 4.450 4.450 38,339 +0.08(+1.88%)
Jul 20, 2011 4.368 4.368 4.368 4.368 0 +0.02(+0.57%)
Jul 12, 2011 4.341 4.344 4.344 4.344 2,921 -0.17(-3.76%)
Jul 11, 2011 4.420 4.513 4.368 4.513 1,095 +0.25(+5.98%)
Jul 07, 2011 4.259 4.259 4.259 4.259 9,493 +0.00(+0.00%)
Jul 05, 2011 4.259 4.259 4.259 4.259 17,891 -0.01(-0.28%)
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.