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 )

16.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2014 7.040 7.097 7.040 7.097 4,693 +0.03(+0.40%)
Oct 30, 2014 7.069 7.069 7.069 7.069 1,453 -0.02(-0.28%)
Oct 23, 2014 7.088 7.088 7.088 7.088 1,061 +0.00(+0.04%)
Oct 22, 2014 7.086 7.086 7.086 7.086 530 -0.00(-0.02%)
Oct 21, 2014 7.069 7.087 7.063 7.087 16,544 +0.03(+0.38%)
Oct 20, 2014 7.060 7.066 7.032 7.060 2,801 -0.01(-0.08%)
Oct 17, 2014 7.052 7.066 7.052 7.066 10,610 +0.14(+2.00%)
Oct 15, 2014 6.936 6.927 6.927 6.927 275 -0.12(-1.77%)
Oct 14, 2014 6.927 7.057 6.927 7.052 2,917 +0.10(+1.39%)
Oct 13, 2014 6.956 6.975 6.930 6.956 10,468 -0.08(-1.20%)
Oct 10, 2014 7.060 7.069 7.040 7.040 3,883 -0.03(-0.40%)
Oct 07, 2014 7.069 7.069 7.069 7.069 707 +0.03(+0.40%)
Oct 03, 2014 6.998 7.040 7.040 7.040 8,488 +0.01(+0.08%)
Oct 02, 2014 6.958 7.069 6.956 7.035 14,072 -0.03(-0.48%)
Oct 01, 2014 7.069 7.069 7.069 7.069 9,545 +0.01(+0.16%)
Sep 30, 2014 7.057 7.057 7.057 7.057 1,230 -0.00(-0.07%)
Sep 29, 2014 6.936 7.066 6.930 7.062 4,626 +0.00(+0.07%)
Sep 25, 2014 7.057 7.057 7.057 7.057 353 +0.10(+1.46%)
Sep 24, 2014 6.941 6.981 6.941 6.956 3,568 -0.04(-0.62%)
Sep 23, 2014 6.930 6.999 6.930 6.999 1,096 +0.06(+0.88%)
Sep 22, 2014 6.939 6.939 6.939 6.939 523 -0.13(-1.84%)
Sep 19, 2014 6.941 6.941 6.941 7.069 2,001 +0.07(+1.01%)
Sep 18, 2014 6.962 6.998 6.930 6.998 12,767 +0.07(+1.02%)
Sep 17, 2014 6.857 6.927 6.857 6.927 15,374 -0.01(-0.12%)
Sep 16, 2014 7.083 7.083 6.924 6.936 9,354 +0.04(+0.53%)
Sep 15, 2014 6.899 6.899 6.899 6.899 1,375 +0.22(+3.32%)
Sep 11, 2014 7.063 6.677 6.677 6.677 360 -0.32(-4.62%)
Sep 10, 2014 7.001 7.097 7.097 7.001 1,248 -0.10(-1.35%)
Sep 09, 2014 7.097 7.097 7.097 7.097 5,061 +0.00(+0.00%)
Sep 08, 2014 7.006 7.097 7.001 7.097 2,656 +0.06(+0.90%)
Sep 05, 2014 7.026 7.033 7.006 7.033 7,876 +0.03(+0.38%)
Sep 04, 2014 7.006 7.069 7.006 7.006 42,023 +0.03(+0.36%)
Sep 03, 2014 6.981 6.981 6.981 6.981 8,575 -0.01(-0.13%)
Sep 02, 2014 6.970 6.992 6.970 6.990 12,508 +0.00(+0.01%)
Aug 29, 2014 6.981 6.989 6.989 6.989 16,696 +0.01(+0.12%)
Aug 28, 2014 6.987 6.987 6.981 6.981 1,065 +0.01(+0.16%)
Aug 27, 2014 6.970 6.970 6.970 6.970 5,683 +0.00(+0.00%)
Aug 26, 2014 6.953 6.970 6.871 6.970 36,235 +0.10(+1.43%)
Aug 25, 2014 6.871 6.871 6.871 6.871 3,659 +0.02(+0.25%)
Aug 20, 2014 6.857 6.854 6.854 6.854 3,552 +0.03(+0.37%)
Aug 19, 2014 6.852 6.888 6.829 6.829 12,508 -0.12(-1.74%)
Aug 12, 2014 6.950 6.950 6.950 6.950 4,262 -0.01(-0.21%)
Aug 11, 2014 6.965 6.965 6.965 6.965 2,309 +0.20(+3.00%)
Aug 06, 2014 6.761 6.762 6.762 6.762 355 -0.15(-2.15%)
Aug 01, 2014 6.911 6.911 6.911 6.911 0 +0.08(+1.20%)
Jul 31, 2014 6.829 6.829 6.829 6.829 866 +0.03(+0.45%)
Jul 28, 2014 6.826 6.798 6.798 6.798 3,907 -0.03(-0.41%)
Jul 25, 2014 6.916 6.916 6.826 6.826 6,206 +0.04(+0.58%)
Jul 24, 2014 6.756 6.790 6.756 6.787 2,913 +0.12(+1.73%)
Jul 23, 2014 6.671 6.671 6.671 6.671 362 -0.05(-0.75%)
Jul 21, 2014 6.812 6.722 6.722 6.722 497 -0.01(-0.08%)
Jul 18, 2014 6.784 6.784 6.714 6.728 7,644 +0.06(+0.84%)
Jul 17, 2014 6.868 6.868 6.671 6.671 4,742 -0.08(-1.17%)
Jul 16, 2014 6.781 6.840 6.714 6.750 91,298 -0.17(-2.40%)
Jul 10, 2014 6.916 6.916 6.916 6.916 24 +0.19(+2.80%)
Jul 09, 2014 6.736 6.916 6.728 6.728 6,753 -0.01(-0.21%)
Jul 08, 2014 6.742 6.759 6.742 6.742 5,744 -0.03(-0.42%)
Jul 07, 2014 6.770 6.770 6.770 6.770 1,687 +0.00(+0.00%)
Jul 03, 2014 6.770 6.770 6.770 6.770 2,486 -0.14(-1.96%)
Jul 01, 2014 6.756 6.905 6.905 6.905 387 +0.10(+1.45%)
Jun 30, 2014 6.745 6.815 6.745 6.806 1,602 +0.08(+1.17%)
Jun 27, 2014 6.919 6.919 6.728 6.728 3,786 -0.03(-0.42%)
Jun 25, 2014 6.722 6.756 6.756 6.756 14 -0.07(-1.03%)
Jun 24, 2014 6.826 6.835 6.826 6.826 7,513 +0.04(+0.54%)
Jun 20, 2014 6.784 6.790 6.790 6.790 4,262 -0.01(-0.17%)
Jun 19, 2014 6.792 6.801 6.792 6.801 1,129 -0.00(-0.01%)
Jun 18, 2014 6.836 6.894 6.801 6.801 6,330 +0.05(+0.67%)
Jun 16, 2014 6.756 6.756 6.756 6.756 401 -0.03(-0.41%)
Jun 11, 2014 6.784 6.784 6.784 6.784 2,486 -0.03(-0.41%)
Jun 10, 2014 6.815 6.812 6.812 6.812 5,683 +0.00(+0.00%)
Jun 06, 2014 6.812 6.812 6.812 6.812 1,246 +0.03(+0.46%)
Jun 03, 2014 6.781 6.781 6.781 6.781 0 +0.00(+0.00%)
Jun 02, 2014 6.781 6.781 6.781 6.781 1,356 +0.06(+0.83%)
May 29, 2014 6.725 6.725 6.725 6.725 0 -0.03(-0.41%)
May 28, 2014 6.591 6.781 6.585 6.753 49,169 +0.11(+1.69%)
May 27, 2014 6.641 6.641 6.641 6.641 1,973 -0.20(-2.87%)
May 08, 2014 6.837 6.837 6.837 6.837 1,070 +0.10(+1.45%)
May 07, 2014 6.739 6.739 6.739 6.739 1,427 +0.10(+1.49%)
May 05, 2014 6.725 6.640 6.640 6.640 360 -0.08(-1.26%)
May 02, 2014 6.725 6.725 6.725 6.725 1,177 -0.11(-1.56%)
May 01, 2014 6.826 6.832 6.826 6.832 1,456 +0.15(+2.22%)
Apr 30, 2014 6.683 6.691 6.683 6.683 9,389 -0.04(-0.67%)
Apr 29, 2014 6.795 6.795 6.728 6.728 5,367 +0.11(+1.74%)
Apr 28, 2014 6.627 6.694 6.613 6.613 12,390 +0.01(+0.21%)
Apr 25, 2014 6.515 6.750 6.515 6.599 77,126 +0.13(+1.95%)
Apr 24, 2014 6.442 6.473 6.439 6.473 21,487 +0.14(+2.17%)
Apr 22, 2014 6.338 6.336 6.336 6.336 117 -0.06(-1.01%)
Apr 21, 2014 6.431 6.445 6.319 6.400 4,164 -0.07(-1.12%)
Apr 16, 2014 6.305 6.473 6.473 6.473 1,784 +0.14(+2.21%)
Apr 15, 2014 6.322 6.333 6.316 6.333 23,378 +0.01(+0.22%)
Apr 14, 2014 6.352 6.352 6.291 6.319 6,241 -0.08(-1.31%)
Apr 11, 2014 6.406 6.411 6.400 6.403 22,661 -0.04(-0.65%)
Apr 10, 2014 6.403 6.459 6.403 6.445 13,296 -0.03(-0.43%)
Apr 09, 2014 6.473 6.473 6.473 6.473 513 +0.03(+0.43%)
Apr 08, 2014 6.403 6.445 6.403 6.445 4,653 +0.01(+0.09%)
Apr 07, 2014 6.442 6.442 6.439 6.439 32,560 -0.01(-0.09%)
Apr 04, 2014 6.515 6.515 6.445 6.445 29,331 -0.06(-0.90%)
Apr 01, 2014 6.403 6.504 6.504 6.504 1,070 -0.08(-1.15%)
Mar 31, 2014 6.613 6.613 6.445 6.579 42,046 -0.03(-0.47%)
Mar 28, 2014 6.610 6.610 6.610 6.610 724 +0.21(+3.20%)
Mar 27, 2014 6.405 6.405 6.405 6.405 742 -0.25(-3.76%)
Mar 25, 2014 6.655 6.655 6.655 6.655 82 -0.00(-0.04%)
Mar 24, 2014 6.689 6.725 6.658 6.658 3,233 +0.17(+2.63%)
Mar 21, 2014 6.487 6.487 6.445 6.487 30,408 +0.04(+0.65%)
Mar 20, 2014 6.584 6.584 6.445 6.445 9,699 -0.07(-1.08%)
Mar 18, 2014 6.515 6.515 6.515 6.515 74 -0.03(-0.39%)
Mar 17, 2014 6.599 6.599 6.540 6.540 39,462 -0.11(-1.68%)
Mar 13, 2014 6.571 6.652 6.652 6.652 7 +0.12(+1.80%)
Mar 12, 2014 6.571 6.571 6.535 6.535 16,412 -0.02(-0.26%)
Mar 11, 2014 6.551 6.552 6.551 6.551 5,874 +0.02(+0.34%)
Mar 07, 2014 6.529 6.529 6.529 6.529 713 +0.01(+0.09%)
Mar 06, 2014 6.655 6.655 6.523 6.523 1,470 -0.03(-0.51%)
Mar 05, 2014 6.652 6.652 6.557 6.557 112,692 -0.06(-0.93%)
Mar 03, 2014 6.518 6.619 6.619 6.619 267 +0.10(+1.55%)
Feb 28, 2014 6.473 6.550 6.448 6.518 5,442 +0.04(+0.69%)
Feb 27, 2014 6.403 6.473 6.403 6.473 3,593 -0.01(-0.17%)
Feb 26, 2014 6.554 6.554 6.481 6.484 2,330 -0.07(-1.06%)
Feb 25, 2014 6.626 6.693 6.484 6.554 15,296 -0.07(-1.09%)
Feb 24, 2014 6.626 6.657 6.624 6.626 3,714 +0.23(+3.66%)
Feb 21, 2014 6.392 6.392 6.392 6.392 681 -0.02(-0.35%)
Feb 20, 2014 6.607 6.624 6.414 6.414 67,891 -0.05(-0.73%)
Feb 18, 2014 6.465 6.462 6.462 6.462 1,792 -0.02(-0.34%)
Feb 14, 2014 6.554 6.484 6.484 6.484 52,709 +0.07(+1.09%)
Feb 13, 2014 6.414 6.414 6.414 6.414 1,003 -0.08(-1.16%)
Feb 10, 2014 6.490 6.490 6.490 6.490 0 +0.11(+1.75%)
Feb 05, 2014 6.481 6.378 6.378 6.378 5,378 -0.10(-1.59%)
Feb 04, 2014 6.373 6.481 6.373 6.481 3,456 +0.05(+0.82%)
Feb 03, 2014 6.398 6.442 6.387 6.428 3,492 +0.06(+0.87%)
Jan 31, 2014 6.373 6.373 6.373 6.373 631 +0.00(+0.00%)
Jan 29, 2014 6.373 6.373 6.373 6.373 1,075 +0.00(+0.00%)
Jan 28, 2014 6.398 6.626 6.373 6.373 30,790 -0.25(-3.79%)
Jan 27, 2014 6.632 6.632 6.612 6.624 18,365 +0.17(+2.59%)
Jan 24, 2014 6.456 6.456 6.456 6.456 358 +0.06(+0.87%)
Jan 23, 2014 6.392 6.401 6.392 6.401 1,111 +0.02(+0.28%)
Jan 21, 2014 6.384 6.383 6.383 6.383 179 -0.02(-0.31%)
Jan 17, 2014 6.412 6.403 6.403 6.403 1,075 +0.03(+0.48%)
Jan 16, 2014 6.373 6.373 6.373 6.373 1,810 +0.01(+0.18%)
Jan 15, 2014 6.373 6.373 6.361 6.361 3,768 +0.03(+0.44%)
Jan 09, 2014 6.334 6.334 6.334 6.334 1,792 -0.04(-0.61%)
Jan 08, 2014 6.370 6.373 6.370 6.373 2,578 +0.00(+0.00%)
Dec 31, 2013 6.191 6.373 6.373 6.373 717 +0.01(+0.22%)
Dec 30, 2013 6.353 6.359 6.353 6.359 4,309 -0.01(-0.17%)
Dec 23, 2013 6.350 6.370 6.370 6.370 3 +0.00(+0.04%)
Dec 20, 2013 6.367 6.367 6.367 6.367 473 -0.01(-0.09%)
Dec 18, 2013 6.370 6.373 6.373 6.373 3,227 +0.01(+0.22%)
Dec 17, 2013 6.356 6.359 6.356 6.359 6,443 +0.08(+1.29%)
Dec 13, 2013 6.308 6.278 6.278 6.278 147 -0.05(-0.84%)
Dec 12, 2013 6.373 6.373 6.328 6.331 11,968 -0.07(-1.09%)
Dec 11, 2013 6.373 6.649 6.373 6.400 19,011 +0.03(+0.44%)
Dec 10, 2013 6.303 6.373 6.303 6.373 10,904 +0.08(+1.32%)
Dec 09, 2013 6.290 6.290 6.290 6.290 358 -0.08(-1.30%)
Dec 06, 2013 6.345 6.373 6.345 6.373 0 +0.03(+0.40%)
Dec 05, 2013 6.331 6.347 6.331 6.347 0 +0.09(+1.38%)
Dec 04, 2013 6.261 6.261 6.261 6.261 0 -0.07(-1.10%)
Dec 02, 2013 6.331 6.331 6.331 6.331 358 +0.00(+0.00%)
Nov 29, 2013 6.331 6.331 6.331 6.331 0 +0.00(+0.00%)
Nov 27, 2013 6.239 6.359 6.230 6.331 0 +0.03(+0.40%)
Nov 26, 2013 6.350 6.359 6.303 6.306 0 +0.04(+0.58%)
Nov 22, 2013 6.269 6.269 6.269 6.269 1,080 -0.02(-0.31%)
Nov 21, 2013 6.261 6.289 6.261 6.289 0 +0.06(+0.89%)
Nov 20, 2013 6.233 6.233 6.233 6.233 0 -0.01(-0.22%)
Nov 19, 2013 6.281 6.289 6.247 6.247 0 -0.01(-0.22%)
Nov 18, 2013 6.261 6.275 6.261 6.261 0 +0.08(+1.35%)
Nov 15, 2013 6.194 6.211 6.178 6.178 0 -0.10(-1.59%)
Nov 11, 2013 6.278 6.278 6.278 6.278 0 +0.08(+1.25%)
Nov 08, 2013 6.200 6.200 6.200 6.200 0 -0.02(-0.36%)
Nov 07, 2013 6.314 6.314 6.193 6.222 0 +0.04(+0.58%)
Nov 06, 2013 6.189 6.189 6.186 6.186 0 -0.00(-0.04%)
Nov 05, 2013 6.247 6.247 6.189 6.189 0 -0.07(-1.20%)
Nov 04, 2013 6.264 6.317 6.264 6.264 0 +0.00(+0.04%)
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.