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 UNCHANGED
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 30, 2014 6.993 6.993 6.993 6.993 1,242 -0.00(-0.07%)
Sep 29, 2014 6.872 7.001 6.867 6.998 4,668 +0.00(+0.07%)
Sep 25, 2014 6.993 6.993 6.993 6.993 356 +0.10(+1.46%)
Sep 24, 2014 6.878 6.917 6.878 6.892 3,601 -0.04(-0.62%)
Sep 23, 2014 6.867 6.936 6.867 6.936 1,106 +0.06(+0.88%)
Sep 22, 2014 6.875 6.875 6.875 6.875 528 -0.13(-1.84%)
Sep 19, 2014 6.878 6.878 6.878 7.004 2,020 +0.07(+1.01%)
Sep 18, 2014 6.899 6.934 6.867 6.934 12,885 +0.07(+1.02%)
Sep 17, 2014 6.794 6.864 6.794 6.864 15,515 -0.01(-0.12%)
Sep 16, 2014 7.018 7.018 6.861 6.872 9,440 +0.04(+0.53%)
Sep 15, 2014 6.836 6.836 6.836 6.836 1,388 +0.22(+3.32%)
Sep 11, 2014 6.999 6.617 6.617 6.617 364 -0.32(-4.62%)
Sep 10, 2014 6.937 7.032 7.032 6.937 1,259 -0.10(-1.35%)
Sep 09, 2014 7.032 7.032 7.032 7.032 5,107 +0.00(+0.00%)
Sep 08, 2014 6.943 7.032 6.937 7.032 2,680 +0.06(+0.90%)
Sep 05, 2014 6.962 6.969 6.943 6.969 7,948 +0.03(+0.38%)
Sep 04, 2014 6.943 7.004 6.943 6.943 42,410 +0.02(+0.36%)
Sep 03, 2014 6.917 6.918 6.917 6.918 8,654 -0.01(-0.13%)
Sep 02, 2014 6.906 6.928 6.906 6.926 12,623 +0.00(+0.01%)
Aug 29, 2014 6.917 6.926 6.926 6.926 16,850 +0.01(+0.12%)
Aug 28, 2014 6.923 6.923 6.917 6.917 1,075 +0.01(+0.16%)
Aug 27, 2014 6.906 6.906 6.906 6.906 5,736 +0.00(+0.00%)
Aug 26, 2014 6.889 6.906 6.809 6.906 36,569 +0.10(+1.43%)
Aug 25, 2014 6.809 6.809 6.809 6.809 3,692 +0.02(+0.25%)
Aug 20, 2014 6.795 6.792 6.792 6.792 3,585 +0.03(+0.37%)
Aug 19, 2014 6.789 6.825 6.767 6.767 12,623 -0.12(-1.74%)
Aug 12, 2014 6.887 6.887 6.887 6.887 4,302 -0.01(-0.21%)
Aug 11, 2014 6.901 6.901 6.901 6.901 2,330 +0.20(+3.00%)
Aug 06, 2014 6.700 6.700 6.700 6.700 358 -0.15(-2.15%)
Aug 01, 2014 6.848 6.848 6.848 6.848 0 +0.08(+1.19%)
Jul 31, 2014 6.767 6.767 6.767 6.767 874 +0.03(+0.45%)
Jul 28, 2014 6.764 6.736 6.736 6.736 3,943 -0.03(-0.41%)
Jul 25, 2014 6.853 6.853 6.764 6.764 6,263 +0.04(+0.58%)
Jul 24, 2014 6.694 6.728 6.694 6.725 2,939 +0.11(+1.73%)
Jul 23, 2014 6.611 6.611 6.611 6.611 365 -0.05(-0.75%)
Jul 21, 2014 6.750 6.661 6.661 6.661 501 -0.01(-0.08%)
Jul 18, 2014 6.722 6.722 6.652 6.666 7,715 +0.06(+0.84%)
Jul 17, 2014 6.806 6.806 6.611 6.611 4,786 -0.08(-1.17%)
Jul 16, 2014 6.719 6.778 6.652 6.689 92,139 -0.16(-2.40%)
Jul 10, 2014 6.853 6.853 6.853 6.853 25 +0.19(+2.80%)
Jul 09, 2014 6.675 6.853 6.666 6.666 6,815 -0.01(-0.21%)
Jul 08, 2014 6.680 6.697 6.680 6.680 5,797 -0.03(-0.42%)
Jul 07, 2014 6.708 6.708 6.708 6.708 1,702 +0.00(+0.00%)
Jul 03, 2014 6.708 6.708 6.708 6.708 2,509 -0.13(-1.96%)
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.