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 )

16.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2014 7.023 7.478 7.023 7.099 3,713 +0.02(+0.22%)
Nov 25, 2014 7.083 7.083 7.083 7.083 9,549 +0.01(+0.12%)
Nov 24, 2014 7.179 7.179 7.074 7.074 721 -0.10(-1.46%)
Nov 21, 2014 7.182 7.182 7.179 7.179 2,298 +0.12(+1.77%)
Nov 20, 2014 7.012 7.074 7.012 7.054 4,254 -0.01(-0.20%)
Nov 19, 2014 7.261 7.261 6.998 7.068 38,813 -0.23(-3.10%)
Nov 18, 2014 7.193 7.303 7.193 7.295 12,053 +0.13(+1.78%)
Nov 17, 2014 7.131 7.167 7.131 7.167 4,049 +0.04(+0.62%)
Nov 14, 2014 7.123 7.123 7.123 7.123 381 -0.03(-0.45%)
Nov 13, 2014 7.155 7.155 7.155 7.155 544 +0.02(+0.22%)
Nov 11, 2014 7.128 7.139 7.139 7.139 1,414 -0.00(-0.00%)
Nov 06, 2014 7.117 7.139 7.139 7.139 84 +0.05(+0.64%)
Nov 05, 2014 7.094 7.094 7.094 7.094 884 -0.00(-0.04%)
Nov 03, 2014 7.097 7.097 7.097 7.097 14,500 +0.00(+0.00%)
Oct 31, 2014 7.040 7.097 7.040 7.097 4,693 +0.03(+0.40%)
Oct 30, 2014 7.068 7.068 7.068 7.068 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 7.085 7.085 7.085 7.085 530 -0.00(-0.02%)
Oct 21, 2014 7.068 7.087 7.063 7.087 16,545 +0.03(+0.38%)
Oct 20, 2014 7.060 7.065 7.032 7.060 2,801 -0.01(-0.08%)
Oct 17, 2014 7.052 7.065 7.052 7.065 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 7.056 6.927 7.052 2,917 +0.10(+1.39%)
Oct 13, 2014 6.956 6.975 6.930 6.955 10,469 -0.08(-1.20%)
Oct 10, 2014 7.060 7.068 7.040 7.040 3,883 -0.03(-0.40%)
Oct 07, 2014 7.068 7.068 7.068 7.068 707 +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 7.068 6.955 7.035 14,073 -0.03(-0.48%)
Oct 01, 2014 7.068 7.068 7.068 7.068 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 6.938 6.938 6.938 6.938 523 -0.13(-1.84%)
Sep 19, 2014 6.941 6.941 6.941 7.068 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 6.856 6.927 6.856 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 7.068 7.006 7.006 42,024 +0.03(+0.36%)
Sep 03, 2014 6.981 6.981 6.981 6.981 8,575 -0.01(-0.13%)
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.