Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

16.41 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 (%)
Oct 28, 2011 4.491 4.491 4.491 4.491 4,341 +0.01(+0.18%)
Oct 27, 2011 4.491 4.491 4.483 4.483 1,447 -0.01(-0.18%)
Oct 26, 2011 4.483 4.491 4.483 4.491 8,061 +0.01(+0.18%)
Oct 25, 2011 4.483 4.483 4.483 4.483 723 -0.01(-0.18%)
Oct 24, 2011 4.414 4.497 4.414 4.491 19,599 +0.07(+1.56%)
Oct 21, 2011 4.348 4.422 4.348 4.422 8,506 +0.15(+3.43%)
Oct 20, 2011 4.209 4.276 4.209 4.276 723 -0.07(-1.59%)
Oct 18, 2011 4.345 4.345 4.345 4.345 1,447 -0.08(-1.75%)
Oct 17, 2011 4.348 4.422 4.348 4.422 16,010 +0.13(+3.09%)
Oct 13, 2011 4.290 4.290 4.290 4.290 0 -0.12(-2.82%)
Oct 12, 2011 4.403 4.414 4.284 4.414 2,532 +0.20(+4.72%)
Oct 11, 2011 4.215 4.215 4.215 4.215 361 -0.01(-0.20%)
Oct 10, 2011 4.234 4.234 4.215 4.223 9,768 -0.19(-4.38%)
Oct 07, 2011 4.417 4.417 4.417 4.417 361 +0.02(+0.38%)
Oct 04, 2011 4.386 4.400 4.400 4.400 3,256 +0.01(+0.12%)
Oct 03, 2011 4.491 4.491 4.395 4.395 29,147 +0.11(+2.59%)
Sep 28, 2011 4.284 4.284 4.284 4.284 0 +0.01(+0.13%)
Sep 27, 2011 4.278 4.278 4.278 4.278 1,031 +0.01(+0.13%)
Sep 26, 2011 4.273 4.273 4.273 4.273 1,085 +0.08(+1.98%)
Sep 23, 2011 4.215 4.215 4.176 4.190 2,894 -0.29(-6.50%)
Sep 22, 2011 4.481 4.481 4.481 4.481 542 +0.03(+0.77%)
Sep 19, 2011 4.447 4.447 4.447 4.447 723 -0.10(-2.19%)
Sep 16, 2011 4.406 4.547 4.397 4.547 1,172 +0.06(+1.23%)
Sep 15, 2011 4.422 4.491 4.422 4.491 12,156 +0.20(+4.70%)
Sep 13, 2011 4.290 4.290 4.290 4.290 0 +0.01(+0.26%)
Sep 12, 2011 4.240 4.278 4.198 4.278 4,341 +0.00(+0.06%)
Sep 09, 2011 4.240 4.276 4.240 4.276 1,809 +0.02(+0.45%)
Sep 08, 2011 4.292 4.334 4.256 4.256 14,588 -0.06(-1.28%)
Sep 07, 2011 4.312 4.312 4.312 4.312 1,809 -0.00(-0.01%)
Sep 06, 2011 4.284 4.312 4.284 4.312 8,231 +0.06(+1.31%)
Sep 02, 2011 4.256 4.256 4.256 4.256 361 -0.08(-1.91%)
Sep 01, 2011 4.339 4.339 4.339 4.339 709 -0.15(-3.38%)
Aug 31, 2011 4.491 4.491 4.491 4.491 361 +0.01(+0.18%)
Aug 30, 2011 4.483 4.483 4.483 4.483 1,085 +0.15(+3.38%)
Aug 26, 2011 4.312 4.336 4.336 4.336 723 +0.04(+0.90%)
Aug 25, 2011 4.408 4.408 4.298 4.298 9,407 -0.08(-1.83%)
Aug 24, 2011 4.353 4.378 4.353 4.378 2,532 +0.03(+0.76%)
Aug 23, 2011 4.320 4.345 4.320 4.345 1,809 -0.11(-2.42%)
Aug 22, 2011 4.395 4.453 4.386 4.453 3,979 -0.04(-0.86%)
Aug 19, 2011 4.491 4.491 4.491 4.491 4,341 -0.00(-0.06%)
Aug 18, 2011 4.491 4.497 4.491 4.494 3,979 +0.00(+0.06%)
Aug 17, 2011 4.491 4.491 4.491 4.491 361 +0.01(+0.25%)
Aug 15, 2011 4.547 4.480 4.480 4.480 3,256 +0.20(+4.58%)
Aug 11, 2011 4.278 4.284 4.284 4.284 82,493 +0.06(+1.31%)
Aug 10, 2011 4.088 4.274 4.088 4.229 1,085 +0.01(+0.33%)
Aug 08, 2011 4.215 4.215 4.215 4.215 0 -0.16(-3.66%)
Aug 05, 2011 4.395 4.395 4.353 4.375 13,206 -0.02(-0.44%)
Aug 04, 2011 4.436 4.436 4.395 4.395 47,940 -0.07(-1.55%)
Aug 03, 2011 4.464 4.464 4.464 4.464 1,809 -0.01(-0.31%)
Aug 02, 2011 4.477 4.477 4.477 4.477 723 -0.00(-0.06%)
Aug 01, 2011 4.450 4.547 4.414 4.480 53,548 -0.02(-0.55%)
Jul 29, 2011 4.505 4.505 4.505 4.505 14,472 +0.00(+0.00%)
Jul 27, 2011 4.491 4.505 4.505 4.505 68,020 +0.01(+0.25%)
Jul 26, 2011 4.491 4.505 4.477 4.494 5,427 +0.00(+0.06%)
Jul 22, 2011 4.491 4.491 4.491 4.491 37,990 +0.08(+1.88%)
Jul 20, 2011 4.408 4.408 4.408 4.408 0 +0.02(+0.57%)
Jul 12, 2011 4.381 4.383 4.383 4.383 2,894 -0.17(-3.76%)
Jul 11, 2011 4.461 4.555 4.408 4.555 1,085 +0.26(+5.98%)
Jul 07, 2011 4.298 4.298 4.298 4.298 9,407 +0.00(+0.00%)
Jul 05, 2011 4.298 4.298 4.298 4.298 17,728 -0.01(-0.28%)
Jul 01, 2011 4.361 4.367 4.298 4.310 21,100 -0.11(-2.48%)
Jun 29, 2011 4.475 4.419 4.419 4.419 1,085 +0.12(+2.83%)
Jun 27, 2011 4.350 4.298 4.298 4.298 12,663 +0.01(+0.32%)
Jun 24, 2011 4.395 4.491 4.284 4.284 12,540 -0.21(-4.62%)
Jun 22, 2011 4.549 4.491 4.491 4.491 1,447 +0.07(+1.63%)
Jun 21, 2011 4.381 4.419 4.353 4.419 4,341 -0.14(-3.03%)
Jun 17, 2011 4.558 4.558 4.558 4.558 0 +0.04(+0.79%)
Jun 10, 2011 4.472 4.522 4.522 4.522 5,065 +0.02(+0.55%)
Jun 09, 2011 4.547 4.552 4.497 4.497 1,772 +0.03(+0.62%)
Jun 08, 2011 4.469 4.560 4.367 4.469 9,884 +0.10(+2.34%)
Jun 07, 2011 4.353 4.367 4.353 4.367 2,058 +0.01(+0.13%)
Jun 06, 2011 4.367 4.367 4.361 4.361 3,618 -0.12(-2.77%)
May 31, 2011 4.486 4.486 4.486 4.486 1,809 +0.02(+0.50%)
May 24, 2011 4.466 4.466 4.464 4.464 2,894 +0.00(+0.00%)
May 23, 2011 4.477 4.477 4.464 4.464 2,894 +0.03(+0.62%)
May 20, 2011 4.486 4.491 4.436 4.436 7,959 -0.05(-1.22%)
May 19, 2011 4.491 4.491 4.486 4.491 3,618 +0.01(+0.25%)
May 18, 2011 4.395 4.491 4.395 4.480 4,652 +0.03(+0.68%)
May 17, 2011 4.447 4.461 4.447 4.450 12,663 -0.04(-0.92%)
May 16, 2011 4.491 4.491 4.491 4.491 7,778 -0.01(-0.25%)
May 12, 2011 4.502 4.502 4.502 4.502 0 +0.01(+0.18%)
May 11, 2011 4.489 4.605 4.489 4.494 10,130 +0.06(+1.31%)
May 10, 2011 4.436 4.436 4.436 4.436 9,768 +0.01(+0.31%)
May 09, 2011 4.419 4.422 4.419 4.422 6,874 +0.00(+0.00%)
May 04, 2011 4.425 4.422 4.422 4.422 6,874 +0.00(+0.00%)
May 02, 2011 4.422 4.422 4.422 4.422 0 +0.07(+1.59%)
Apr 29, 2011 4.353 4.353 4.353 4.353 723 -0.03(-0.76%)
Apr 28, 2011 4.370 4.386 4.370 4.386 723 -0.04(-0.81%)
Apr 27, 2011 4.361 4.422 4.361 4.422 3,618 +0.07(+1.52%)
Apr 26, 2011 4.356 4.356 4.356 4.356 1,613 +0.07(+1.55%)
Apr 25, 2011 4.417 4.422 4.290 4.290 17,367 +0.01(+0.19%)
Apr 21, 2011 4.389 4.389 4.281 4.281 723 +0.01(+0.26%)
Apr 20, 2011 4.262 4.281 4.259 4.270 5,336 +0.10(+2.32%)
Apr 19, 2011 4.173 4.173 4.173 4.173 1,809 -0.02(-0.40%)
Apr 15, 2011 4.190 4.190 4.190 4.190 0 +0.02(+0.40%)
Apr 14, 2011 4.173 4.173 4.173 4.173 723 +0.00(+0.00%)
Apr 12, 2011 4.173 4.173 4.173 4.173 0 +0.02(+0.52%)
Apr 11, 2011 4.152 4.152 4.152 4.152 535 -0.06(-1.44%)
Apr 07, 2011 4.212 4.212 4.212 4.212 0 -0.07(-1.68%)
Apr 05, 2011 4.284 4.284 4.284 4.284 0 +0.00(+0.00%)
Apr 04, 2011 4.281 4.284 4.281 4.284 5,427 +0.01(+0.32%)
Apr 01, 2011 4.273 4.276 4.270 4.270 1,809 +0.06(+1.31%)
Mar 29, 2011 4.243 4.215 4.215 4.215 4,341 +0.00(+0.01%)
Mar 28, 2011 4.079 4.223 4.079 4.215 8,318 +0.07(+1.66%)
Mar 24, 2011 4.146 4.146 4.146 4.146 0 -0.22(-4.94%)
Mar 23, 2011 4.422 4.422 4.361 4.361 723 -0.02(-0.44%)
Mar 22, 2011 4.419 4.422 4.381 4.381 1,591 -0.01(-0.25%)
Mar 18, 2011 4.392 4.392 4.392 4.392 0 +0.02(+0.51%)
Mar 17, 2011 4.400 4.400 4.370 4.370 1,812 +0.15(+3.60%)
Mar 15, 2011 4.218 4.218 4.218 4.218 0 -0.11(-2.55%)
Mar 14, 2011 4.160 4.328 4.157 4.328 13,025 -0.09(-2.12%)
Mar 11, 2011 4.430 4.430 4.334 4.422 3,979 -0.06(-1.23%)
Mar 09, 2011 4.477 4.477 4.477 4.477 0 -0.08(-1.82%)
Mar 08, 2011 4.574 4.574 4.560 4.560 2,170 -0.03(-0.60%)
Mar 07, 2011 4.588 4.588 4.585 4.588 17,403 +0.00(+0.00%)
Mar 04, 2011 4.582 4.588 4.582 4.588 1,085 +0.00(+0.00%)
Mar 02, 2011 4.588 4.588 4.588 4.588 0 -0.01(-0.18%)
Mar 01, 2011 4.596 4.596 4.596 4.596 723 -0.03(-0.66%)
Feb 28, 2011 4.627 4.627 4.627 4.627 1,085 +0.02(+0.54%)
Feb 24, 2011 4.599 4.602 4.602 4.602 1,809 -0.01(-0.30%)
Feb 22, 2011 4.549 4.616 4.616 4.616 13,025 +0.10(+2.14%)
Feb 18, 2011 4.591 4.591 4.519 4.519 5,604 -0.07(-1.51%)
Feb 17, 2011 4.610 4.610 4.580 4.588 10,405 -0.04(-0.78%)
Feb 16, 2011 4.588 4.689 4.574 4.624 10,818 +0.04(+0.78%)
Feb 15, 2011 4.704 4.704 4.560 4.588 17,374 -0.06(-1.37%)
Feb 14, 2011 4.834 4.834 4.652 4.652 6,512 +0.08(+1.81%)
Feb 11, 2011 4.781 4.834 4.453 4.569 3,907 -0.21(-4.45%)
Feb 10, 2011 4.909 4.909 4.781 4.781 1,628 -0.18(-3.67%)
Feb 07, 2011 5.083 4.964 4.964 4.964 20,261 -0.09(-1.75%)
Feb 04, 2011 4.864 5.052 4.864 5.052 3,618 +0.17(+3.57%)
Feb 03, 2011 4.845 4.878 4.842 4.878 4,522 +0.04(+0.74%)
Feb 02, 2011 4.892 4.892 4.842 4.842 5,510 -0.05(-1.07%)
Feb 01, 2011 4.895 4.895 4.895 4.895 361 +0.13(+2.67%)
Jan 31, 2011 4.765 4.768 4.765 4.768 6,874 +0.04(+0.76%)
Jan 28, 2011 4.734 4.734 4.732 4.732 3,212 +0.00(+0.00%)
Jan 27, 2011 4.754 4.754 4.732 4.732 4,794 +0.01(+0.12%)
Jan 26, 2011 4.726 4.726 4.723 4.726 4,942 -0.04(-0.81%)
Jan 25, 2011 4.477 4.781 4.477 4.765 18,995 +0.38(+8.67%)
Jan 24, 2011 4.270 4.408 4.270 4.385 11,578 +0.10(+2.41%)
Jan 21, 2011 4.267 4.281 4.267 4.281 723 +0.02(+0.58%)
Jan 20, 2011 4.237 4.256 4.237 4.256 20,351 +0.03(+0.65%)
Jan 19, 2011 4.146 4.267 4.146 4.229 5,459 +0.06(+1.32%)
Jan 14, 2011 4.173 4.173 4.173 4.173 1,809 +0.00(+0.00%)
Jan 13, 2011 4.171 4.173 4.171 4.173 2,170 +0.03(+0.67%)
Jan 10, 2011 4.146 4.146 4.146 4.146 361 +0.00(+0.07%)
Jan 07, 2011 4.140 4.146 4.140 4.143 3,256 -0.00(-0.07%)
Jan 05, 2011 4.146 4.146 4.146 4.146 39,437 +0.00(+0.07%)
Jan 04, 2011 4.132 4.143 4.132 4.143 21,549 +0.01(+0.20%)
Jan 03, 2011 4.049 4.135 4.049 4.135 5,249 +0.04(+1.08%)
Dec 30, 2010 4.091 4.091 4.091 4.091 3,618 +0.01(+0.34%)
Dec 29, 2010 4.052 4.077 4.052 4.077 12,844 -0.01(-0.27%)
Dec 28, 2010 4.071 4.091 4.038 4.088 12,808 +0.05(+1.30%)
Dec 27, 2010 4.060 4.063 4.035 4.035 33,149 +0.03(+0.83%)
Dec 23, 2010 3.944 4.002 3.938 4.002 8,574 -0.05(-1.16%)
Dec 22, 2010 4.046 4.104 4.046 4.049 23,648 +0.01(+0.34%)
Dec 21, 2010 3.994 4.057 3.994 4.035 15,666 +0.08(+1.96%)
Dec 20, 2010 4.035 4.035 3.952 3.958 16,368 -0.02(-0.62%)
Dec 17, 2010 4.035 4.035 3.983 3.983 11,570 -0.03(-0.69%)
Dec 16, 2010 4.035 4.035 4.010 4.010 6,874 -0.02(-0.62%)
Dec 15, 2010 4.041 4.041 4.035 4.035 7,026 +0.06(+1.39%)
Dec 14, 2010 3.980 3.980 3.980 3.980 5,789 -0.07(-1.71%)
Dec 13, 2010 4.013 4.074 4.013 4.049 12,692 +0.09(+2.16%)
Dec 10, 2010 4.013 4.021 3.958 3.963 20,236 -0.06(-1.44%)
Dec 09, 2010 3.980 4.021 3.903 4.021 29,379 +0.04(+1.04%)
Dec 08, 2010 4.019 4.019 3.972 3.980 137,485 -0.06(-1.37%)
Dec 06, 2010 4.068 4.035 4.035 4.035 1,085 +0.03(+0.70%)
Dec 03, 2010 3.980 4.008 3.980 4.007 7,598 +0.01(+0.34%)
Dec 02, 2010 4.008 4.008 3.994 3.994 9,012 +0.00(+0.10%)
Dec 01, 2010 4.008 4.008 3.969 3.990 13,025 -0.01(-0.30%)
Nov 30, 2010 4.002 4.002 3.994 4.002 9,009 +0.02(+0.56%)
Nov 29, 2010 3.980 4.002 3.980 3.980 114,329 +0.00(+0.00%)
Nov 26, 2010 4.008 4.008 3.980 3.980 10,854 -0.03(-0.69%)
Nov 24, 2010 4.008 4.008 4.008 4.008 13,748 +0.00(+0.00%)
Nov 22, 2010 4.008 4.008 4.008 4.008 0 -0.06(-1.43%)
Nov 18, 2010 4.066 4.066 4.066 4.066 0 +0.03(+0.75%)
Nov 17, 2010 4.008 4.035 3.983 4.035 9,334 -0.01(-0.34%)
Nov 12, 2010 4.049 4.049 4.049 4.049 0 +0.10(+2.45%)
Nov 11, 2010 3.955 3.955 3.952 3.952 723 -0.10(-2.39%)
Nov 09, 2010 3.941 4.049 4.049 4.049 13,748 +0.07(+1.67%)
Nov 08, 2010 4.008 4.013 3.983 3.983 9,613 -0.02(-0.62%)
Nov 05, 2010 3.939 4.008 3.939 4.008 35,457 +0.07(+1.75%)
Nov 04, 2010 3.938 3.944 3.938 3.939 8,596 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.