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 )

16.42 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 10, 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 (%)
Jul 31, 2012 4.975 4.999 4.975 4.979 5,427 -0.06(-1.29%)
Jul 30, 2012 4.970 5.044 4.958 5.044 4,985 +0.07(+1.45%)
Jul 27, 2012 4.972 4.972 4.853 4.972 6,512 +0.00(+0.00%)
Jul 26, 2012 4.970 4.972 4.851 4.972 5,437 +0.07(+1.47%)
Jul 25, 2012 4.972 4.972 4.900 4.900 3,979 +0.06(+1.26%)
Jul 23, 2012 4.892 4.840 4.840 4.840 2,170 -0.13(-2.67%)
Jul 20, 2012 4.865 4.972 4.865 4.972 16,273 -0.00(-0.06%)
Jul 19, 2012 4.975 4.975 4.975 4.975 1,085 +0.00(+0.01%)
Jul 18, 2012 4.972 4.975 4.945 4.975 19,562 +0.03(+0.55%)
Jul 17, 2012 4.909 4.947 4.909 4.947 6,309 +0.00(+0.00%)
Jul 16, 2012 4.947 4.947 4.947 4.947 1,085 +0.01(+0.11%)
Jul 13, 2012 4.936 4.942 4.936 4.942 1,085 +0.09(+1.88%)
Jul 09, 2012 4.851 4.851 4.851 4.851 361 -0.03(-0.57%)
Jun 30, 2012 4.878 4.878 4.878 0 +0.00(+0.00%)
Jun 29, 2012 4.878 4.878 4.878 4.878 723 +0.04(+0.86%)
Jun 28, 2012 4.840 4.840 4.837 4.837 2,170 -0.04(-0.74%)
Jun 25, 2012 4.873 4.873 4.873 4.873 1,447 +0.01(+0.28%)
Jun 22, 2012 4.859 4.859 4.859 4.859 361 -0.05(-1.07%)
Jun 21, 2012 4.906 4.914 4.906 4.912 1,809 -0.03(-0.67%)
Jun 20, 2012 4.845 4.972 4.845 4.945 13,386 +0.05(+1.07%)
Jun 19, 2012 4.898 4.898 4.892 4.892 723 +0.09(+1.78%)
Jun 18, 2012 4.840 4.865 4.806 4.806 3,737 -0.07(-1.47%)
Jun 15, 2012 4.878 4.878 4.878 4.878 361 +0.03(+0.63%)
Jun 14, 2012 4.853 4.853 4.848 4.848 1,809 -0.01(-0.23%)
Jun 13, 2012 4.856 4.859 4.853 4.859 2,170 -0.10(-1.95%)
Jun 12, 2012 4.845 4.972 4.845 4.956 41,245 +0.03(+0.67%)
Jun 11, 2012 4.931 4.931 4.920 4.923 2,355 +0.00(+0.00%)
Jun 08, 2012 4.920 4.925 4.889 4.923 4,095 +0.04(+0.87%)
Jun 07, 2012 4.876 4.880 4.840 4.880 3,618 +0.04(+0.74%)
Jun 06, 2012 4.865 4.865 4.842 4.844 1,809 -0.03(-0.54%)
Jun 05, 2012 4.928 4.928 4.845 4.871 3,979 -0.07(-1.33%)
Jun 04, 2012 4.936 4.936 4.936 4.936 1,085 +0.10(+2.06%)
Jun 01, 2012 4.928 4.972 4.837 4.837 9,160 -0.14(-2.72%)
May 31, 2012 5.030 5.030 4.972 4.972 1,092 -0.06(-1.17%)
May 30, 2012 4.964 5.031 4.964 5.031 2,532 +0.06(+1.13%)
May 25, 2012 4.992 4.975 4.975 4.975 5,065 +0.14(+2.80%)
May 24, 2012 4.972 4.972 4.840 4.840 1,324 -0.14(-2.72%)
May 23, 2012 4.975 4.975 4.970 4.975 1,809 +0.14(+2.80%)
May 22, 2012 4.859 4.906 4.837 4.840 30,225 -0.01(-0.23%)
May 21, 2012 5.028 5.028 4.851 4.851 1,085 -0.02(-0.34%)
May 18, 2012 4.867 4.867 4.867 4.867 361 -0.01(-0.11%)
May 17, 2012 4.958 4.958 4.873 4.873 21,820 -0.17(-3.29%)
May 15, 2012 5.039 5.039 5.039 5.039 723 +0.06(+1.28%)
May 14, 2012 4.989 5.003 4.975 4.975 12,909 -0.06(-1.10%)
May 11, 2012 5.044 5.088 5.030 5.030 72,346 +0.15(+3.03%)
May 10, 2012 5.044 5.050 4.882 4.882 22,974 -0.18(-3.63%)
May 09, 2012 5.066 5.066 5.066 5.066 361 +0.00(+0.05%)
May 08, 2012 5.064 5.064 5.064 5.064 1,085 -0.05(-0.92%)
May 07, 2012 5.097 5.111 4.909 5.111 30,514 +0.07(+1.32%)
May 04, 2012 5.044 5.044 5.044 5.044 361 -0.00(-0.05%)
May 03, 2012 4.970 5.052 4.970 5.047 17,634 +0.07(+1.44%)
May 02, 2012 4.964 4.975 4.964 4.975 19,443 +0.06(+1.29%)
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.