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 (%)
Apr 30, 2014 6.683 6.691 6.683 6.683 9,389 -0.04(-0.67%)
Apr 29, 2014 6.795 6.795 6.728 6.728 5,367 +0.11(+1.74%)
Apr 28, 2014 6.627 6.694 6.613 6.613 12,390 +0.01(+0.21%)
Apr 25, 2014 6.515 6.750 6.515 6.599 77,129 +0.13(+1.95%)
Apr 24, 2014 6.442 6.473 6.439 6.473 21,487 +0.14(+2.17%)
Apr 22, 2014 6.338 6.336 6.336 6.336 117 -0.06(-1.01%)
Apr 21, 2014 6.431 6.445 6.319 6.400 4,164 -0.07(-1.12%)
Apr 16, 2014 6.305 6.472 6.472 6.472 1,784 +0.14(+2.21%)
Apr 15, 2014 6.321 6.333 6.316 6.333 23,379 +0.01(+0.22%)
Apr 14, 2014 6.352 6.352 6.291 6.319 6,241 -0.08(-1.31%)
Apr 11, 2014 6.406 6.411 6.400 6.403 22,661 -0.04(-0.65%)
Apr 10, 2014 6.403 6.459 6.403 6.445 13,297 -0.03(-0.43%)
Apr 09, 2014 6.473 6.473 6.473 6.473 513 +0.03(+0.43%)
Apr 08, 2014 6.403 6.445 6.403 6.445 4,653 +0.01(+0.09%)
Apr 07, 2014 6.442 6.442 6.439 6.439 32,561 -0.01(-0.09%)
Apr 04, 2014 6.515 6.515 6.445 6.445 29,332 -0.06(-0.90%)
Apr 01, 2014 6.403 6.504 6.504 6.504 1,070 -0.08(-1.15%)
Mar 31, 2014 6.612 6.612 6.445 6.579 42,047 -0.03(-0.47%)
Mar 28, 2014 6.610 6.610 6.610 6.610 724 +0.21(+3.20%)
Mar 27, 2014 6.405 6.405 6.405 6.405 742 -0.25(-3.76%)
Mar 25, 2014 6.655 6.655 6.655 6.655 82 -0.00(-0.04%)
Mar 24, 2014 6.689 6.725 6.658 6.658 3,233 +0.17(+2.64%)
Mar 21, 2014 6.487 6.487 6.445 6.487 30,409 +0.04(+0.65%)
Mar 20, 2014 6.584 6.584 6.445 6.445 9,700 -0.07(-1.08%)
Mar 18, 2014 6.515 6.515 6.515 6.515 74 -0.03(-0.39%)
Mar 17, 2014 6.599 6.599 6.540 6.540 39,463 -0.11(-1.68%)
Mar 13, 2014 6.571 6.652 6.652 6.652 7 +0.12(+1.80%)
Mar 12, 2014 6.571 6.571 6.534 6.534 16,412 -0.02(-0.26%)
Mar 11, 2014 6.551 6.551 6.551 6.551 5,874 +0.02(+0.34%)
Mar 07, 2014 6.529 6.529 6.529 6.529 713 +0.01(+0.09%)
Mar 06, 2014 6.655 6.655 6.523 6.523 1,470 -0.03(-0.51%)
Mar 05, 2014 6.652 6.652 6.557 6.557 112,695 -0.06(-0.93%)
Mar 03, 2014 6.518 6.618 6.618 6.618 267 +0.10(+1.55%)
Feb 28, 2014 6.473 6.550 6.448 6.518 5,442 +0.04(+0.69%)
Feb 27, 2014 6.403 6.473 6.403 6.473 3,593 -0.01(-0.17%)
Feb 26, 2014 6.554 6.554 6.481 6.484 2,330 -0.07(-1.06%)
Feb 25, 2014 6.626 6.693 6.484 6.554 15,296 -0.07(-1.09%)
Feb 24, 2014 6.626 6.657 6.623 6.626 3,714 +0.23(+3.66%)
Feb 21, 2014 6.392 6.392 6.392 6.392 681 -0.02(-0.35%)
Feb 20, 2014 6.607 6.623 6.414 6.414 67,892 -0.05(-0.73%)
Feb 18, 2014 6.464 6.462 6.462 6.462 1,792 -0.02(-0.34%)
Feb 14, 2014 6.554 6.484 6.484 6.484 52,710 +0.07(+1.09%)
Feb 13, 2014 6.414 6.414 6.414 6.414 1,004 -0.08(-1.16%)
Feb 10, 2014 6.490 6.490 6.490 6.490 0 +0.11(+1.75%)
Feb 05, 2014 6.481 6.378 6.378 6.378 5,378 -0.10(-1.59%)
Feb 04, 2014 6.372 6.481 6.372 6.481 3,456 +0.05(+0.82%)
Feb 03, 2014 6.397 6.442 6.386 6.428 3,492 +0.06(+0.87%)
Jan 31, 2014 6.373 6.373 6.373 6.373 631 +0.00(+0.00%)
Jan 29, 2014 6.372 6.372 6.372 6.372 1,075 +0.00(+0.00%)
Jan 28, 2014 6.398 6.626 6.372 6.372 30,791 -0.25(-3.79%)
Jan 27, 2014 6.632 6.632 6.612 6.623 18,366 +0.17(+2.59%)
Jan 24, 2014 6.456 6.456 6.456 6.456 358 +0.06(+0.87%)
Jan 23, 2014 6.392 6.401 6.392 6.401 1,111 +0.02(+0.28%)
Jan 21, 2014 6.384 6.383 6.383 6.383 179 -0.02(-0.32%)
Jan 17, 2014 6.411 6.403 6.403 6.403 1,075 +0.03(+0.48%)
Jan 16, 2014 6.372 6.372 6.372 6.372 1,810 +0.01(+0.18%)
Jan 15, 2014 6.372 6.372 6.361 6.361 3,768 +0.03(+0.44%)
Jan 09, 2014 6.333 6.333 6.333 6.333 1,792 -0.04(-0.61%)
Jan 08, 2014 6.370 6.372 6.370 6.372 2,578 +0.00(+0.00%)
Dec 31, 2013 6.191 6.372 6.372 6.372 717 +0.01(+0.22%)
Dec 30, 2013 6.353 6.358 6.353 6.358 4,310 -0.01(-0.17%)
Dec 23, 2013 6.350 6.369 6.369 6.369 3 +0.00(+0.04%)
Dec 20, 2013 6.367 6.367 6.367 6.367 473 -0.01(-0.09%)
Dec 18, 2013 6.370 6.372 6.372 6.372 3,227 +0.01(+0.22%)
Dec 17, 2013 6.356 6.358 6.356 6.358 6,443 +0.08(+1.29%)
Dec 13, 2013 6.308 6.278 6.278 6.278 147 -0.05(-0.84%)
Dec 12, 2013 6.372 6.372 6.328 6.331 11,969 -0.07(-1.09%)
Dec 11, 2013 6.372 6.648 6.372 6.400 19,011 +0.03(+0.44%)
Dec 10, 2013 6.303 6.372 6.303 6.372 10,904 +0.08(+1.32%)
Dec 09, 2013 6.290 6.290 6.290 6.290 358 -0.08(-1.30%)
Dec 06, 2013 6.345 6.372 6.345 6.372 0 +0.03(+0.40%)
Dec 05, 2013 6.331 6.347 6.331 6.347 0 +0.09(+1.38%)
Dec 04, 2013 6.261 6.261 6.261 6.261 0 -0.07(-1.10%)
Dec 02, 2013 6.331 6.331 6.331 6.331 358 +0.00(+0.00%)
Nov 29, 2013 6.331 6.331 6.331 6.331 0 +0.00(+0.00%)
Nov 27, 2013 6.239 6.358 6.230 6.331 0 +0.03(+0.40%)
Nov 26, 2013 6.350 6.358 6.303 6.305 0 +0.04(+0.58%)
Nov 22, 2013 6.269 6.269 6.269 6.269 1,080 -0.02(-0.31%)
Nov 21, 2013 6.261 6.289 6.261 6.289 0 +0.06(+0.89%)
Nov 20, 2013 6.233 6.233 6.233 6.233 0 -0.01(-0.22%)
Nov 19, 2013 6.280 6.289 6.247 6.247 0 -0.01(-0.22%)
Nov 18, 2013 6.261 6.274 6.261 6.261 0 +0.08(+1.35%)
Nov 15, 2013 6.194 6.211 6.178 6.178 0 -0.10(-1.59%)
Nov 11, 2013 6.278 6.278 6.278 6.278 0 +0.08(+1.25%)
Nov 08, 2013 6.200 6.200 6.200 6.200 0 -0.02(-0.36%)
Nov 07, 2013 6.314 6.314 6.193 6.222 0 +0.04(+0.58%)
Nov 06, 2013 6.189 6.189 6.186 6.186 0 -0.00(-0.04%)
Nov 05, 2013 6.247 6.247 6.189 6.189 0 -0.07(-1.20%)
Nov 04, 2013 6.264 6.316 6.264 6.264 0 +0.00(+0.04%)
Nov 01, 2013 6.316 6.328 6.253 6.261 0 +0.00(+0.04%)
Oct 31, 2013 6.117 6.268 6.108 6.258 0 +0.05(+0.76%)
Oct 30, 2013 6.122 6.211 6.108 6.211 0 +0.10(+1.68%)
Oct 29, 2013 6.108 6.108 6.108 6.108 0 +0.06(+0.92%)
Oct 28, 2013 6.047 6.053 6.047 6.053 0 +0.03(+0.46%)
Oct 25, 2013 6.025 6.025 6.025 6.025 0 -0.13(-2.12%)
Oct 24, 2013 6.050 6.155 5.969 6.155 0 +0.16(+2.64%)
Oct 23, 2013 5.969 5.997 5.969 5.997 0 +0.00(+0.00%)
Oct 22, 2013 5.997 5.997 5.997 5.997 0 -0.02(-0.37%)
Oct 21, 2013 5.980 6.039 5.797 6.019 0 +0.05(+0.84%)
Oct 18, 2013 5.994 5.994 5.969 5.969 10,589 -0.02(-0.37%)
Oct 17, 2013 6.053 6.103 5.939 5.992 0 -0.06(-1.01%)
Oct 16, 2013 6.177 6.178 6.011 6.053 0 -0.10(-1.58%)
Oct 15, 2013 6.194 6.194 6.150 6.150 0 -0.07(-1.12%)
Oct 14, 2013 6.122 6.247 6.122 6.219 0 +0.06(+0.90%)
Oct 11, 2013 5.980 6.164 5.980 6.164 0 -0.18(-2.84%)
Oct 10, 2013 6.194 6.344 6.039 6.344 0 +0.17(+2.74%)
Oct 09, 2013 5.969 6.175 5.969 6.175 0 +0.16(+2.73%)
Oct 08, 2013 6.011 6.011 6.011 6.011 0 -0.17(-2.70%)
Oct 07, 2013 6.261 6.261 6.178 6.178 0 -0.07(-1.11%)
Oct 04, 2013 6.178 6.344 6.178 6.247 0 +0.14(+2.32%)
Oct 03, 2013 6.105 6.105 6.105 6.105 0 +0.01(+0.18%)
Oct 02, 2013 6.014 6.105 5.972 6.094 0 -0.11(-1.79%)
Oct 01, 2013 6.166 6.205 6.166 6.205 0 -0.03(-0.49%)
Sep 27, 2013 6.344 6.344 6.233 6.236 0 +0.03(+0.49%)
Sep 26, 2013 6.205 6.205 6.205 6.205 0 +0.00(+0.00%)
Sep 25, 2013 6.185 6.205 6.185 6.205 0 +0.02(+0.27%)
Sep 24, 2013 6.184 6.214 6.180 6.189 0 -0.02(-0.27%)
Sep 23, 2013 6.214 6.247 6.178 6.205 0 -0.02(-0.36%)
Sep 20, 2013 6.225 6.228 6.219 6.228 0 -0.04(-0.62%)
Sep 18, 2013 6.266 6.266 6.266 6.266 720 +0.03(+0.49%)
Sep 17, 2013 6.305 6.330 6.236 6.236 0 -0.12(-1.84%)
Sep 13, 2013 6.353 6.353 6.353 6.353 0 +0.05(+0.84%)
Sep 12, 2013 6.300 6.300 6.300 6.300 0 +0.07(+1.20%)
Sep 11, 2013 6.283 6.358 6.225 6.225 0 -0.07(-1.15%)
Sep 10, 2013 6.297 6.297 6.297 6.297 0 +0.02(+0.35%)
Sep 09, 2013 6.225 6.278 6.225 6.275 0 +0.08(+1.35%)
Sep 06, 2013 6.178 6.191 6.178 6.191 0 -0.03(-0.54%)
Sep 05, 2013 6.180 6.321 6.180 6.225 0 +0.06(+0.95%)
Sep 04, 2013 6.364 6.364 6.166 6.166 0 -0.09(-1.42%)
Sep 03, 2013 6.411 6.411 6.203 6.255 0 -0.09(-1.49%)
Aug 30, 2013 6.364 6.378 6.166 6.350 0 +0.21(+3.39%)
Aug 29, 2013 6.164 6.164 6.142 6.142 0 +0.05(+0.77%)
Aug 27, 2013 6.122 6.094 6.094 6.094 56,081 -0.13(-2.09%)
Aug 26, 2013 6.304 6.304 6.094 6.224 0 -0.10(-1.62%)
Aug 23, 2013 5.948 6.326 5.948 6.326 0 -0.03(-0.48%)
Aug 22, 2013 6.357 6.357 6.357 6.357 0 -0.12(-1.88%)
Aug 21, 2013 6.478 6.478 6.478 6.478 0 -0.02(-0.25%)
Aug 20, 2013 6.501 6.501 6.495 6.495 0 -0.00(-0.05%)
Aug 19, 2013 6.498 6.498 6.498 6.498 0 -0.13(-2.00%)
Aug 16, 2013 6.520 6.630 6.498 6.630 0 +0.01(+0.17%)
Aug 15, 2013 6.619 6.619 6.619 6.619 361 -0.02(-0.25%)
Aug 12, 2013 6.636 6.636 6.636 6.636 0 +0.00(+0.04%)
Aug 08, 2013 6.672 6.633 6.633 6.633 723 +0.10(+1.57%)
Aug 06, 2013 6.675 6.531 6.531 6.531 1,447 +0.03(+0.51%)
Aug 02, 2013 6.567 6.498 6.498 6.498 5,065 -0.14(-2.04%)
Aug 01, 2013 6.633 6.633 6.633 6.633 361 -0.03(-0.41%)
Jul 31, 2013 6.642 6.661 6.495 6.661 0 +0.03(+0.42%)
Jul 30, 2013 6.633 6.633 6.633 6.633 0 -0.03(-0.41%)
Jul 29, 2013 6.661 6.661 6.661 6.661 0 +0.00(+0.00%)
Jul 26, 2013 6.661 6.661 6.661 6.661 0 +0.03(+0.42%)
Jul 25, 2013 6.763 6.763 6.495 6.633 0 -0.12(-1.76%)
Jul 24, 2013 6.810 6.810 6.512 6.752 0 -0.02(-0.29%)
Jul 23, 2013 6.771 6.771 6.771 6.771 0 +0.08(+1.24%)
Jul 22, 2013 6.705 6.705 6.689 6.689 0 -0.12(-1.83%)
Jul 19, 2013 6.813 6.816 6.813 6.813 0 +0.00(+0.00%)
Jul 18, 2013 6.619 7.794 6.619 6.813 0 +0.18(+2.71%)
Jul 16, 2013 6.633 6.633 6.633 6.633 0 +0.01(+0.21%)
Jul 15, 2013 6.617 6.619 6.617 6.619 0 +0.00(+0.04%)
Jul 12, 2013 6.617 6.617 6.617 6.617 0 -0.00(-0.04%)
Jul 11, 2013 6.619 6.619 6.619 6.619 0 +0.00(+0.00%)
Jul 10, 2013 6.619 6.619 6.619 6.619 0 +0.04(+0.55%)
Jul 09, 2013 6.633 6.584 6.584 6.584 0 +0.01(+0.08%)
Jul 08, 2013 6.619 6.619 6.578 6.578 0 -0.03(-0.42%)
Jul 05, 2013 6.304 6.628 6.268 6.606 0 -0.03(-0.42%)
Jul 03, 2013 6.633 6.633 6.633 6.633 0 +0.00(+0.00%)
Jul 02, 2013 6.617 6.633 6.578 6.633 0 +0.01(+0.13%)
Jul 01, 2013 6.495 6.633 6.495 6.625 0 +0.17(+2.70%)
Jun 28, 2013 6.441 6.495 6.357 6.451 3,940 -0.03(-0.49%)
Jun 25, 2013 6.483 6.483 6.483 6.483 0 -0.06(-0.91%)
Jun 21, 2013 6.542 6.542 6.542 6.542 0 +0.02(+0.32%)
Jun 19, 2013 6.521 6.521 6.521 6.521 0 +0.23(+3.71%)
Jun 18, 2013 6.219 6.375 6.219 6.288 0 +0.20(+3.22%)
Jun 17, 2013 6.177 6.177 6.080 6.092 0 +0.07(+1.15%)
Jun 14, 2013 6.022 6.022 6.022 6.022 0 +0.05(+0.88%)
Jun 13, 2013 6.025 6.025 5.970 5.970 6,928 -0.03(-0.46%)
Jun 12, 2013 6.083 6.083 5.998 5.998 1,447 -0.11(-1.81%)
Jun 06, 2013 6.108 6.108 6.108 6.108 0 -0.01(-0.23%)
Jun 05, 2013 6.122 6.122 6.122 6.122 0 -0.00(-0.05%)
Jun 04, 2013 6.136 6.136 6.032 6.125 0 +0.02(+0.27%)
May 31, 2013 6.108 6.108 6.108 6.108 0 -0.00(-0.00%)
May 30, 2013 6.108 6.108 6.080 6.108 0 -0.16(-2.60%)
May 24, 2013 6.271 6.271 6.271 6.271 723 +0.11(+1.70%)
May 23, 2013 6.246 6.246 6.161 6.166 0 -0.10(-1.59%)
May 21, 2013 6.266 6.266 6.266 6.266 361 +0.05(+0.85%)
May 20, 2013 6.213 6.213 6.213 6.213 0 -0.00(-0.02%)
May 17, 2013 6.214 6.214 6.214 6.214 0 +0.03(+0.42%)
May 14, 2013 6.053 6.188 6.188 6.188 10,492 +0.14(+2.24%)
May 13, 2013 6.053 6.053 6.053 6.053 0 -0.01(-0.10%)
May 07, 2013 6.058 6.059 6.059 6.059 5,789 +0.06(+1.02%)
May 06, 2013 5.998 5.998 5.998 5.998 0 -0.02(-0.27%)
May 02, 2013 6.011 6.014 6.014 6.014 2,894 +0.00(+0.04%)
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.