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 )

16.26 -0.05 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Apr 30, 2009 2.728 2.728 2.709 2.709 26,050 -0.01(-0.51%)
Apr 29, 2009 2.750 2.761 2.720 2.722 27,903 +0.00(+0.00%)
Apr 28, 2009 2.739 2.739 2.722 2.722 109,991 -0.02(-0.61%)
Apr 27, 2009 2.722 2.750 2.722 2.739 35,023 +0.01(+0.20%)
Apr 24, 2009 2.750 2.761 2.709 2.733 8,140 +0.04(+1.44%)
Apr 23, 2009 2.695 2.695 2.695 2.695 1,809 -0.06(-2.01%)
Apr 22, 2009 2.733 2.750 2.733 2.750 18,199 +0.02(+0.61%)
Apr 21, 2009 2.733 2.733 2.733 2.733 4,341 +0.00(+0.00%)
Apr 20, 2009 2.733 2.733 2.733 2.733 361 -0.03(-1.10%)
Apr 17, 2009 2.728 2.764 2.728 2.764 47,035 +0.03(+1.11%)
Apr 16, 2009 2.733 2.733 2.733 2.733 10,854 -0.01(-0.50%)
Apr 13, 2009 2.747 2.747 2.747 2.747 1,809 +0.00(+0.00%)
Apr 09, 2009 2.733 2.747 2.733 2.747 15,557 +0.01(+0.40%)
Apr 08, 2009 2.667 2.736 2.667 2.736 18,814 +0.08(+3.13%)
Apr 02, 2009 2.653 2.653 2.653 2.653 42,332 +0.00(+0.00%)
Apr 01, 2009 2.651 2.653 2.651 2.653 4,421 +0.00(+0.00%)
Mar 31, 2009 2.653 2.653 2.653 2.653 5,065 -0.01(-0.52%)
Mar 27, 2009 2.667 2.667 2.667 2.667 2,894 +0.00(+0.00%)
Mar 25, 2009 2.667 2.667 2.667 2.667 16,281 -0.00(-0.00%)
Mar 24, 2009 2.667 2.667 2.667 2.667 361 +0.01(+0.52%)
Mar 20, 2009 2.653 2.653 2.653 2.653 0 -0.04(-1.54%)
Mar 19, 2009 2.695 2.695 2.695 2.695 361 +0.07(+2.63%)
Mar 18, 2009 2.612 2.626 2.612 2.626 7,959 +0.03(+1.06%)
Mar 17, 2009 2.584 2.612 2.584 2.598 3,686 +0.04(+1.62%)
Mar 16, 2009 2.557 2.557 2.557 2.557 1,085 +0.01(+0.54%)
Mar 13, 2009 2.521 2.543 2.521 2.543 12,663 +0.01(+0.55%)
Mar 12, 2009 2.529 2.529 2.496 2.529 3,679 +0.04(+1.78%)
Mar 11, 2009 2.485 2.485 2.485 2.485 36,181 +0.00(+0.00%)
Mar 10, 2009 2.485 2.485 2.485 2.485 361 -0.00(-0.11%)
Mar 06, 2009 2.496 2.487 2.487 2.487 5,065 -0.00(-0.07%)
Mar 05, 2009 2.487 2.489 2.487 2.489 1,809 -0.03(-1.03%)
Mar 04, 2009 2.510 2.515 2.510 2.515 48,345 +0.00(+0.00%)
Mar 02, 2009 2.515 2.515 2.515 2.515 1,809 +0.00(+0.00%)
Feb 27, 2009 2.515 2.515 2.515 2.515 2,532 +0.02(+1.00%)
Feb 25, 2009 2.515 2.490 2.490 2.490 13,748 -0.02(-0.99%)
Feb 24, 2009 2.512 2.515 2.512 2.515 1,085 +0.03(+1.11%)
Feb 20, 2009 2.487 2.487 2.487 2.487 23,517 +0.00(+0.00%)
Feb 19, 2009 2.562 2.562 2.280 2.487 31,839 -0.08(-3.23%)
Feb 18, 2009 2.570 2.570 2.570 2.570 1,447 +0.01(+0.54%)
Feb 17, 2009 2.557 2.557 2.557 2.557 361 -0.06(-2.12%)
Feb 13, 2009 2.612 2.612 2.612 2.612 3,979 +0.00(+0.00%)
Feb 12, 2009 2.612 2.612 2.559 2.612 723 +0.01(+0.43%)
Feb 11, 2009 2.598 2.601 2.598 2.601 4,204 +0.00(+0.11%)
Feb 10, 2009 2.598 2.598 2.598 2.598 3,979 +0.00(+0.00%)
Feb 09, 2009 2.598 2.598 2.598 2.598 3,618 -0.08(-3.09%)
Feb 05, 2009 2.681 2.681 2.681 2.681 6,874 +0.01(+0.52%)
Feb 04, 2009 2.695 2.695 2.667 2.667 8,459 -0.03(-1.03%)
Feb 03, 2009 2.695 2.695 2.695 2.695 1,798 +0.00(+0.00%)
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.