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 (%)
Apr 30, 2012 4.914 4.972 4.914 4.947 7,503 +0.05(+1.02%)
Apr 27, 2012 4.898 4.898 4.898 4.898 723 +0.06(+1.26%)
Apr 25, 2012 4.842 4.837 4.837 4.837 3,618 +0.19(+4.17%)
Apr 23, 2012 4.840 4.643 4.643 4.643 9,406 -0.21(-4.33%)
Apr 20, 2012 4.853 4.853 4.853 4.853 1,809 -0.06(-1.18%)
Apr 19, 2012 4.912 4.912 4.912 4.912 542 +0.07(+1.54%)
Apr 17, 2012 4.837 4.837 4.837 4.837 361 +0.00(+0.06%)
Apr 16, 2012 4.834 4.834 4.829 4.834 3,527 +0.07(+1.39%)
Apr 13, 2012 4.768 4.768 4.754 4.768 1,809 +0.00(+0.00%)
Apr 10, 2012 4.701 4.768 4.768 4.768 1,809 +0.03(+0.70%)
Apr 05, 2012 4.735 4.735 4.735 4.735 1,085 -0.02(-0.46%)
Apr 03, 2012 4.760 4.757 4.757 4.757 1,447 -0.01(-0.12%)
Apr 02, 2012 4.735 4.834 4.735 4.762 3,979 +0.04(+0.76%)
Mar 28, 2012 4.726 4.726 4.726 4.726 0 +0.02(+0.41%)
Mar 27, 2012 4.707 4.707 4.707 4.707 361 -0.13(-2.63%)
Mar 26, 2012 4.834 4.834 4.834 4.834 1,284 +0.07(+1.39%)
Mar 20, 2012 4.768 4.768 4.768 4.768 1,809 +0.00(+0.00%)
Mar 16, 2012 4.768 4.768 4.768 4.768 0 +0.15(+3.29%)
Mar 15, 2012 4.616 4.616 4.616 4.616 1,085 +0.00(+0.00%)
Mar 14, 2012 4.621 4.621 4.616 4.616 723 -0.13(-2.79%)
Mar 13, 2012 4.599 4.748 4.596 4.748 3,943 +0.20(+4.44%)
Mar 12, 2012 4.682 4.688 4.491 4.547 16,997 -0.13(-2.86%)
Mar 09, 2012 4.668 4.681 4.666 4.681 5,246 -0.08(-1.60%)
Feb 29, 2012 4.768 4.757 4.757 4.757 1,085 +0.06(+1.24%)
Feb 23, 2012 4.699 4.699 4.699 4.699 361 +0.00(+0.00%)
Feb 16, 2012 4.699 4.699 4.699 4.699 0 +0.00(+0.00%)
Feb 15, 2012 4.762 4.768 4.699 4.699 10,854 -0.14(-2.86%)
Feb 14, 2012 4.768 4.837 4.768 4.837 9,399 +0.09(+1.80%)
Feb 13, 2012 4.751 4.751 4.751 4.751 723 -0.02(-0.35%)
Feb 10, 2012 4.768 4.768 4.768 4.768 730 +0.07(+1.47%)
Feb 09, 2012 4.693 4.699 4.693 4.699 2,901 +0.00(+0.00%)
Feb 08, 2012 4.693 4.699 4.693 4.699 2,405 +0.08(+1.80%)
Jan 25, 2012 4.619 4.616 4.616 4.616 2,170 +0.03(+0.66%)
Jan 24, 2012 4.699 4.699 4.585 4.585 4,902 -0.14(-2.98%)
Jan 23, 2012 4.726 4.726 4.726 4.726 2,170 +0.00(+0.00%)
Jan 17, 2012 4.660 4.726 4.726 4.726 723 -0.10(-2.06%)
Jan 13, 2012 4.630 4.826 4.630 4.826 1,447 +0.09(+1.99%)
Jan 12, 2012 4.732 4.732 4.732 4.732 1,085 +0.09(+2.03%)
Jan 10, 2012 4.646 4.638 4.638 4.638 5,427 +0.01(+0.12%)
Jan 09, 2012 4.768 4.773 4.632 4.632 3,979 +0.00(+0.06%)
Jan 06, 2012 4.630 4.630 4.630 4.630 361 -0.14(-2.95%)
Jan 04, 2012 4.856 4.771 4.771 4.771 10,492 +0.09(+2.01%)
Dec 30, 2011 4.635 4.754 4.614 4.677 9,768 +0.01(+0.12%)
Dec 29, 2011 4.710 4.754 4.671 4.671 1,809 +0.00(+0.00%)
Dec 27, 2011 4.671 4.671 4.671 4.671 0 -0.03(-0.65%)
Dec 23, 2011 4.718 4.782 4.701 4.701 5,788 -0.06(-1.28%)
Dec 20, 2011 4.762 4.762 4.762 4.762 0 +0.05(+1.11%)
Dec 19, 2011 4.707 4.906 4.707 4.710 1,657 +0.01(+0.29%)
Dec 16, 2011 4.696 4.696 4.696 4.696 1,136 -0.22(-4.39%)
Dec 15, 2011 4.912 4.912 4.912 4.912 361 +0.00(+0.00%)
Dec 14, 2011 5.044 5.044 4.912 4.912 2,829 -0.12(-2.36%)
Dec 13, 2011 4.740 5.030 4.740 5.030 9,406 +0.19(+4.00%)
Dec 12, 2011 4.704 4.887 4.704 4.837 17,728 -0.04(-0.91%)
Dec 09, 2011 5.146 5.149 4.837 4.881 30,315 -0.26(-5.05%)
Dec 08, 2011 4.768 5.141 4.768 5.141 24,059 +0.27(+5.62%)
Dec 07, 2011 4.726 5.263 4.726 4.867 7,959 -0.11(-2.17%)
Dec 06, 2011 4.865 4.975 4.865 4.975 2,170 +0.00(+0.00%)
Dec 05, 2011 4.679 4.975 4.679 4.975 4,533 +0.21(+4.35%)
Dec 01, 2011 4.768 4.768 4.768 4.768 4,703 +0.00(+0.00%)
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 4.713 17,583 +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 44,320 +0.03(+0.61%)
Nov 18, 2011 4.514 4.547 4.514 4.547 9,529 +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(+0.19%)
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 8,060 +0.01(+0.19%)
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 19,598 +0.07(+1.56%)
Oct 21, 2011 4.348 4.422 4.348 4.422 8,505 +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 16,009 +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 29,146 +0.11(+2.59%)
Sep 28, 2011 4.284 4.284 4.284 4.284 0 +0.01(+0.13%)
Sep 27, 2011 4.279 4.279 4.279 4.279 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 4.482 4.482 4.482 4.482 542 +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 4.279 4.198 4.279 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 14,587 -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%)
Sep 01, 2011 4.339 4.339 4.339 4.339 709 -0.15(-3.38%)
Aug 31, 2011 4.491 4.491 4.491 4.491 361 +0.01(+0.19%)
Aug 30, 2011 4.483 4.483 4.483 4.483 1,085 +0.15(+3.38%)
Aug 26, 2011 4.312 4.337 4.337 4.337 723 +0.04(+0.90%)
Aug 25, 2011 4.408 4.408 4.298 4.298 9,406 -0.08(-1.83%)
Aug 24, 2011 4.353 4.378 4.353 4.378 2,532 +0.03(+0.76%)
Aug 23, 2011 4.320 4.345 4.320 4.345 1,809 -0.11(-2.42%)
Aug 22, 2011 4.395 4.453 4.386 4.453 3,979 -0.04(-0.86%)
Aug 19, 2011 4.491 4.491 4.491 4.491 4,341 -0.00(-0.06%)
Aug 18, 2011 4.491 4.497 4.491 4.494 3,979 +0.00(+0.06%)
Aug 17, 2011 4.491 4.491 4.491 4.491 361 +0.01(+0.25%)
Aug 15, 2011 4.547 4.480 4.480 4.480 3,256 +0.20(+4.58%)
Aug 11, 2011 4.279 4.284 4.284 4.284 82,491 +0.06(+1.31%)
Aug 10, 2011 4.088 4.274 4.088 4.229 1,085 +0.01(+0.33%)
Aug 08, 2011 4.215 4.215 4.215 4.215 0 -0.16(-3.66%)
Aug 05, 2011 4.395 4.395 4.353 4.375 13,205 -0.02(-0.44%)
Aug 04, 2011 4.436 4.436 4.395 4.395 47,938 -0.07(-1.55%)
Aug 03, 2011 4.464 4.464 4.464 4.464 1,809 -0.01(-0.31%)
Aug 02, 2011 4.478 4.478 4.478 4.478 723 -0.00(-0.06%)
Aug 01, 2011 4.450 4.547 4.414 4.480 53,546 -0.02(-0.55%)
Jul 29, 2011 4.505 4.505 4.505 4.505 14,472 +0.00(+0.00%)
Jul 27, 2011 4.491 4.505 4.505 4.505 68,018 +0.01(+0.25%)
Jul 26, 2011 4.491 4.505 4.478 4.494 5,427 +0.00(+0.06%)
Jul 22, 2011 4.491 4.491 4.491 4.491 37,989 +0.08(+1.88%)
Jul 20, 2011 4.408 4.408 4.408 4.408 0 +0.02(+0.57%)
Jul 12, 2011 4.381 4.384 4.384 4.384 2,894 -0.17(-3.76%)
Jul 11, 2011 4.461 4.555 4.408 4.555 1,085 +0.26(+5.98%)
Jul 07, 2011 4.298 4.298 4.298 4.298 9,406 +0.00(+0.00%)
Jul 05, 2011 4.298 4.298 4.298 4.298 17,728 -0.01(-0.28%)
Jul 01, 2011 4.361 4.367 4.298 4.310 21,100 -0.11(-2.48%)
Jun 29, 2011 4.475 4.420 4.420 4.420 1,085 +0.12(+2.83%)
Jun 27, 2011 4.350 4.298 4.298 4.298 12,663 +0.01(+0.32%)
Jun 24, 2011 4.395 4.491 4.284 4.284 12,540 -0.21(-4.62%)
Jun 22, 2011 4.549 4.491 4.491 4.491 1,447 +0.07(+1.63%)
Jun 21, 2011 4.381 4.420 4.353 4.420 4,341 -0.14(-3.03%)
Jun 17, 2011 4.558 4.558 4.558 4.558 0 +0.04(+0.79%)
Jun 10, 2011 4.472 4.522 4.522 4.522 5,065 +0.02(+0.55%)
Jun 09, 2011 4.547 4.552 4.497 4.497 1,772 +0.03(+0.62%)
Jun 08, 2011 4.469 4.560 4.367 4.469 9,884 +0.10(+2.34%)
Jun 07, 2011 4.353 4.367 4.353 4.367 2,058 +0.01(+0.13%)
Jun 06, 2011 4.367 4.367 4.361 4.361 3,618 -0.12(-2.77%)
May 31, 2011 4.486 4.486 4.486 4.486 1,809 +0.02(+0.50%)
May 24, 2011 4.467 4.467 4.464 4.464 2,894 +0.00(+0.00%)
May 23, 2011 4.478 4.478 4.464 4.464 2,894 +0.03(+0.62%)
May 20, 2011 4.486 4.491 4.436 4.436 7,959 -0.06(-1.22%)
May 19, 2011 4.491 4.491 4.486 4.491 3,618 +0.01(+0.25%)
May 18, 2011 4.395 4.491 4.395 4.480 4,652 +0.03(+0.68%)
May 17, 2011 4.447 4.461 4.447 4.450 12,663 -0.04(-0.92%)
May 16, 2011 4.491 4.491 4.491 4.491 7,778 -0.01(-0.25%)
May 12, 2011 4.502 4.502 4.502 4.502 0 +0.01(+0.18%)
May 11, 2011 4.489 4.605 4.489 4.494 10,130 +0.06(+1.31%)
May 10, 2011 4.436 4.436 4.436 4.436 9,768 +0.01(+0.31%)
May 09, 2011 4.420 4.422 4.420 4.422 6,874 +0.00(+0.00%)
May 04, 2011 4.425 4.422 4.422 4.422 6,874 +0.00(+0.00%)
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.