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 )

16.65 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2011 4.768 4.768 4.765 4.768 3,697 +0.07(+1.47%)
Nov 28, 2011 4.704 4.699 4.699 4.699 10,130 +0.00(+0.00%)
Nov 25, 2011 4.768 4.768 4.699 4.699 14,327 -0.01(-0.29%)
Nov 23, 2011 4.660 4.768 4.660 4.712 17,584 +0.15(+3.33%)
Nov 22, 2011 4.439 4.560 4.439 4.560 6,331 -0.01(-0.30%)
Nov 21, 2011 4.544 4.699 4.530 4.574 44,322 +0.03(+0.61%)
Nov 18, 2011 4.513 4.547 4.513 4.547 9,530 +0.11(+2.49%)
Nov 17, 2011 4.422 4.519 4.422 4.436 18,524 -0.01(-0.31%)
Nov 16, 2011 4.472 4.472 4.395 4.450 6,874 +0.20(+4.82%)
Nov 15, 2011 4.245 4.245 4.245 4.245 361 -0.15(-3.46%)
Nov 09, 2011 4.406 4.397 4.397 4.397 4,703 -0.09(-2.09%)
Nov 08, 2011 4.436 4.491 4.436 4.491 6,874 +0.05(+1.06%)
Nov 04, 2011 4.444 4.444 4.444 4.444 1,085 +0.06(+1.32%)
Nov 03, 2011 4.386 4.386 4.386 4.386 361 +0.00(+0.00%)
Nov 01, 2011 4.386 4.386 4.386 4.386 361 -0.11(-2.34%)
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%)
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.