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, 2010 4.002 4.002 3.994 4.002 9,008 +0.02(+0.56%)
Nov 29, 2010 3.980 4.002 3.980 3.980 114,326 +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 35,456 +0.07(+1.75%)
Nov 04, 2010 3.939 3.944 3.939 3.939 8,596 +0.00(+0.00%)
Nov 01, 2010 3.939 3.939 3.939 3.939 10,130 +0.07(+1.71%)
Oct 28, 2010 3.839 3.872 3.872 3.872 74,531 +0.03(+0.72%)
Oct 27, 2010 3.845 3.845 3.845 3.845 361 +0.11(+3.04%)
Oct 25, 2010 3.709 3.731 3.704 3.731 4,703 +0.03(+0.75%)
Oct 22, 2010 3.704 3.704 3.704 3.704 1,809 +0.00(+0.00%)
Oct 21, 2010 3.709 3.709 3.704 3.704 3,979 -0.03(-0.74%)
Oct 20, 2010 3.729 3.731 3.729 3.731 51,466 +0.02(+0.52%)
Oct 19, 2010 3.712 3.712 3.712 3.712 3,798 +0.01(+0.22%)
Oct 18, 2010 3.695 3.704 3.695 3.704 6,324 -0.01(-0.37%)
Oct 14, 2010 3.679 3.717 3.717 3.717 3,979 +0.04(+1.13%)
Oct 12, 2010 3.679 3.676 3.676 3.676 723 +0.00(+0.00%)
Oct 11, 2010 3.731 3.731 3.676 3.676 6,512 +0.00(+0.12%)
Oct 07, 2010 3.731 3.672 3.672 3.672 22,793 -0.06(-1.60%)
Oct 06, 2010 3.720 3.731 3.706 3.731 5,788 +0.01(+0.37%)
Oct 05, 2010 3.709 3.731 3.709 3.717 16,281 +0.01(+0.37%)
Oct 04, 2010 3.704 3.704 3.704 3.704 7,236 +0.00(+0.07%)
Oct 01, 2010 3.690 3.706 3.690 3.701 15,177 +0.09(+2.36%)
Sep 30, 2010 3.682 3.731 3.607 3.615 17,543 -0.07(-2.01%)
Sep 29, 2010 3.690 3.690 3.690 3.690 5,427 +0.04(+1.14%)
Sep 27, 2010 3.690 3.648 3.648 3.648 17,366 -0.05(-1.27%)
Sep 16, 2010 3.695 3.695 3.695 3.695 5,427 +0.03(+0.91%)
Sep 15, 2010 3.662 3.662 3.662 3.662 1,805 -0.01(-0.38%)
Sep 13, 2010 3.676 3.676 3.676 3.676 2,894 -0.00(-0.00%)
Sep 10, 2010 3.668 3.676 3.668 3.676 3,979 +0.01(+0.23%)
Sep 09, 2010 3.668 3.668 3.668 3.668 723 -0.02(-0.60%)
Sep 08, 2010 3.668 3.690 3.668 3.690 1,085 -0.01(-0.15%)
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.