Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS Bancorp Inc (NQ: FSBW )

32.79 -0.11 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 7.330 7.330 7.330 7.330 242 +0.00(+0.03%)
Nov 26, 2014 7.330 7.328 7.328 7.328 712 +0.01(+0.09%)
Nov 25, 2014 7.330 7.330 7.322 7.322 4,524 -0.01(-0.11%)
Nov 24, 2014 7.330 7.330 7.330 7.330 5,696 +0.00(+0.05%)
Nov 21, 2014 7.299 7.330 7.299 7.327 9,615 +0.03(+0.44%)
Nov 20, 2014 7.322 7.322 7.284 7.295 1,255 -0.01(-0.20%)
Nov 19, 2014 7.297 7.309 7.297 7.309 477 +0.01(+0.17%)
Nov 17, 2014 7.288 7.297 7.297 7.297 104 +0.01(+0.12%)
Nov 14, 2014 7.267 7.288 7.267 7.288 2,848 +0.03(+0.46%)
Nov 13, 2014 7.254 7.255 7.254 7.255 1,908 -0.01(-0.17%)
Nov 12, 2014 7.267 7.267 7.267 7.267 11,635 +0.05(+0.64%)
Nov 11, 2014 7.179 7.221 7.179 7.221 3,096 +0.02(+0.23%)
Nov 10, 2014 7.200 7.263 7.179 7.204 6,788 +0.02(+0.35%)
Nov 07, 2014 7.192 7.192 7.179 7.179 5,002 -0.06(-0.86%)
Nov 05, 2014 7.242 7.242 7.242 7.242 10,242 +0.06(+0.88%)
Nov 03, 2014 7.179 7.179 7.179 7.179 3,096 -0.03(-0.47%)
Oct 31, 2014 7.229 7.294 7.213 7.213 4,287 -0.05(-0.69%)
Oct 30, 2014 7.158 7.263 7.158 7.263 10,954 -0.04(-0.57%)
Oct 29, 2014 7.305 7.305 7.304 7.305 16,911 +0.00(+0.00%)
Oct 28, 2014 7.120 7.305 7.120 7.305 28,943 +0.17(+2.41%)
Oct 27, 2014 7.120 7.179 7.179 7.133 6,431 -0.05(-0.64%)
Oct 24, 2014 7.129 7.179 7.116 7.179 30,208 +0.04(+0.59%)
Oct 22, 2014 7.053 7.137 7.137 7.137 188 +0.08(+1.19%)
Oct 21, 2014 7.028 7.053 7.028 7.053 3,625 +0.01(+0.18%)
Oct 20, 2014 6.814 6.814 6.814 7.040 1,886 -0.00(-0.01%)
Oct 17, 2014 7.041 7.053 7.053 7.041 659 -0.01(-0.17%)
Oct 09, 2014 7.045 7.053 7.053 7.053 80,034 +0.00(+0.00%)
Oct 08, 2014 7.052 7.053 6.936 7.053 5,954 +0.03(+0.36%)
Oct 07, 2014 7.011 7.028 7.011 7.028 2,381 +0.03(+0.36%)
Oct 06, 2014 7.154 7.154 7.003 7.003 2,593 -0.15(-2.11%)
Oct 03, 2014 7.158 7.158 7.095 7.154 4,013 +0.00(+0.06%)
Oct 02, 2014 7.112 7.166 7.095 7.150 33,628 -0.01(-0.12%)
Oct 01, 2014 7.179 7.179 7.095 7.158 12,355 -0.02(-0.29%)
Sep 30, 2014 7.179 7.179 7.179 7.179 771 -0.00(-0.06%)
Sep 29, 2014 7.099 7.186 7.099 7.183 1,953 +0.04(+0.62%)
Sep 26, 2014 7.141 7.145 7.139 7.139 5,216 -0.04(-0.56%)
Sep 25, 2014 7.112 7.200 7.091 7.179 23,057 -0.02(-0.29%)
Sep 23, 2014 7.103 7.200 7.200 7.200 16 -0.02(-0.34%)
Sep 22, 2014 7.288 7.288 7.224 7.224 1,264 -0.08(-1.05%)
Sep 19, 2014 7.137 7.301 7.137 7.301 22,414 +0.10(+1.44%)
Sep 18, 2014 7.197 7.197 7.197 7.197 1,448 -0.00(-0.04%)
Sep 17, 2014 7.200 7.200 7.200 7.200 4,039 -0.01(-0.17%)
Sep 16, 2014 7.191 7.213 7.189 7.213 3,572 +0.01(+0.17%)
Sep 15, 2014 7.305 7.305 7.200 7.200 4,582 -0.01(-0.17%)
Sep 12, 2014 7.213 7.213 7.208 7.213 1,584 +0.00(+0.00%)
Sep 11, 2014 7.196 7.238 7.187 7.213 1,614 -0.04(-0.58%)
Sep 10, 2014 7.200 7.255 7.242 7.255 3,032 +0.01(+0.17%)
Sep 09, 2014 7.187 7.242 7.187 7.242 4,718 +0.00(+0.00%)
Sep 08, 2014 7.166 7.242 7.166 7.242 13,555 -0.01(-0.15%)
Sep 05, 2014 7.253 7.253 7.253 7.253 1,812 -0.00(-0.02%)
Sep 04, 2014 7.217 7.255 7.217 7.255 16,911 -0.02(-0.29%)
Sep 03, 2014 7.271 7.275 7.267 7.275 14,530 +0.01(+0.11%)
Sep 02, 2014 7.284 7.284 7.267 7.267 4,616 -0.02(-0.23%)
Aug 28, 2014 7.284 7.284 7.284 7.284 5,954 +0.00(+0.00%)
Aug 27, 2014 7.284 7.284 7.284 7.284 17,254 -0.01(-0.09%)
Aug 26, 2014 7.301 7.301 7.290 7.290 1,360 -0.01(-0.14%)
Aug 25, 2014 7.301 7.301 7.301 7.301 357 +0.04(+0.58%)
Aug 22, 2014 7.263 7.301 7.242 7.259 6,967 -0.00(-0.06%)
Aug 21, 2014 7.263 7.267 7.263 7.263 9,892 +0.02(+0.29%)
Aug 20, 2014 7.305 7.263 7.242 7.242 1,798 -0.02(-0.29%)
Aug 19, 2014 7.305 7.305 7.263 7.263 2,322 +0.00(+0.00%)
Aug 18, 2014 7.259 7.263 7.259 7.263 5,464 +0.05(+0.63%)
Aug 15, 2014 7.301 7.305 7.213 7.217 15,125 -0.09(-1.20%)
Aug 14, 2014 7.305 7.305 7.305 7.305 285 +0.13(+1.81%)
Aug 13, 2014 7.284 7.305 7.175 7.175 58,548 -0.07(-0.97%)
Aug 12, 2014 7.292 7.292 7.225 7.245 8,927 +0.04(+0.57%)
Aug 11, 2014 7.217 7.238 7.204 7.204 21,512 +0.01(+0.12%)
Aug 08, 2014 7.279 7.279 7.196 7.196 1,673 -0.01(-0.12%)
Aug 06, 2014 7.259 7.204 7.204 7.204 717 +0.06(+0.82%)
Aug 05, 2014 7.108 7.279 7.108 7.146 7,840 -0.05(-0.75%)
Aug 04, 2014 7.191 7.200 7.177 7.200 2,031 -0.07(-0.98%)
Aug 01, 2014 7.237 7.275 7.175 7.271 20,143 +0.05(+0.76%)
Jul 31, 2014 7.154 7.229 7.154 7.217 6,480 +0.00(+0.06%)
Jul 30, 2014 7.275 7.275 7.212 7.212 717 -0.04(-0.52%)
Jul 29, 2014 7.179 7.254 7.179 7.250 4,099 +0.07(+0.99%)
Jul 28, 2014 7.175 7.275 7.141 7.179 9,083 -0.01(-0.17%)
Jul 25, 2014 7.112 7.192 7.100 7.192 2,868 +0.05(+0.64%)
Jul 24, 2014 7.141 7.192 7.141 7.146 2,390 +0.00(+0.00%)
Jul 23, 2014 7.138 7.146 7.137 7.146 3,590 -0.02(-0.21%)
Jul 22, 2014 7.146 7.183 7.146 7.161 9,561 -0.01(-0.20%)
Jul 21, 2014 7.062 7.175 7.062 7.175 8,550 -0.01(-0.17%)
Jul 16, 2014 7.125 7.187 7.187 7.187 478 -0.05(-0.69%)
Jul 15, 2014 7.187 7.237 7.187 7.237 1,481 +0.15(+2.06%)
Jul 14, 2014 7.137 7.141 7.070 7.091 2,237 -0.05(-0.76%)
Jul 11, 2014 7.141 7.200 7.129 7.146 18,658 +0.00(+0.00%)
Jul 10, 2014 7.108 7.212 7.108 7.146 3,107 -0.04(-0.52%)
Jul 09, 2014 7.179 7.183 7.179 7.183 482 -0.03(-0.35%)
Jul 07, 2014 7.200 7.208 7.208 7.208 2,868 -0.07(-0.92%)
Jul 02, 2014 7.221 7.275 7.275 7.275 13,863 -0.00(-0.06%)
Jul 01, 2014 7.196 7.279 7.196 7.279 18,615 +0.00(+0.00%)
Jun 30, 2014 7.275 7.279 7.275 7.279 21,794 +0.00(+0.00%)
Jun 27, 2014 7.275 7.279 7.275 7.279 7,170 -0.03(-0.40%)
Jun 26, 2014 7.317 7.317 7.300 7.309 2,089 +0.03(+0.40%)
Jun 25, 2014 7.279 7.279 7.279 7.279 1,395 +0.03(+0.40%)
Jun 24, 2014 7.263 7.334 7.242 7.250 3,611 -0.04(-0.52%)
Jun 23, 2014 7.217 7.371 7.217 7.288 52,278 +0.00(+0.06%)
Jun 20, 2014 7.175 7.284 7.175 7.284 7,235 +0.08(+1.16%)
Jun 19, 2014 7.125 7.200 7.116 7.200 30,026 +0.05(+0.64%)
Jun 18, 2014 7.229 7.229 7.154 7.154 2,952 +0.04(+0.59%)
Jun 17, 2014 7.112 7.112 7.112 7.112 255 +0.00(+0.00%)
Jun 16, 2014 7.112 7.112 7.112 7.112 411 +0.00(+0.00%)
Jun 13, 2014 7.112 7.112 7.112 7.112 250 -0.08(-1.11%)
Jun 12, 2014 7.133 7.192 7.133 7.192 717 +0.01(+0.12%)
Jun 11, 2014 7.146 7.183 7.112 7.183 6,640 +0.04(+0.53%)
Jun 10, 2014 7.125 7.158 7.125 7.146 11,468 -0.07(-0.99%)
Jun 05, 2014 7.217 7.217 7.217 7.217 0 +0.03(+0.38%)
Jun 04, 2014 7.166 7.189 7.162 7.189 2,392 -0.06(-0.79%)
Jun 03, 2014 7.204 7.246 7.162 7.246 13,624 +0.05(+0.76%)
Jun 02, 2014 7.150 7.192 7.150 7.192 13,146 +0.02(+0.29%)
May 30, 2014 7.125 7.171 7.125 7.171 2,631 +0.04(+0.53%)
May 29, 2014 7.158 7.158 7.129 7.133 4,307 -0.01(-0.18%)
May 28, 2014 7.125 7.146 7.116 7.146 3,845 -0.01(-0.18%)
May 27, 2014 7.133 7.175 7.133 7.158 58,550 +0.01(+0.12%)
May 23, 2014 7.133 7.150 7.150 7.150 3,346 -0.03(-0.41%)
May 22, 2014 7.120 7.179 7.120 7.179 4,302 +0.06(+0.82%)
May 20, 2014 7.120 7.120 7.120 7.120 239 -0.02(-0.23%)
May 19, 2014 7.104 7.229 7.104 7.137 172,098 +0.05(+0.65%)
May 16, 2014 7.095 7.154 7.091 7.091 4,780 -0.10(-1.34%)
May 15, 2014 7.146 7.187 7.120 7.187 3,826 +0.02(+0.23%)
May 14, 2014 7.083 7.171 7.074 7.171 5,256 -0.02(-0.29%)
May 13, 2014 7.221 7.229 7.091 7.192 176,568 +0.04(+0.53%)
May 12, 2014 7.049 7.208 7.033 7.154 89,397 +0.26(+3.70%)
May 09, 2014 7.003 7.003 6.895 6.899 8,516 -0.14(-2.01%)
May 06, 2014 7.040 7.040 7.040 7.040 700 +0.03(+0.42%)
May 05, 2014 6.899 7.040 6.899 7.011 9,404 +0.11(+1.63%)
May 02, 2014 6.990 7.040 6.899 6.899 20,439 -0.08(-1.19%)
May 01, 2014 6.870 7.045 6.870 6.982 34,003 +0.10(+1.45%)
Apr 30, 2014 6.882 6.882 6.882 6.882 1,403 +0.05(+0.67%)
Apr 29, 2014 6.461 6.836 6.461 6.836 9,835 +0.00(+0.00%)
Apr 25, 2014 6.569 6.836 6.836 6.836 27,108 -0.00(-0.06%)
Apr 22, 2014 6.840 6.840 6.840 6.840 0 -0.04(-0.55%)
Apr 21, 2014 6.932 6.940 6.874 6.878 2,075 -0.06(-0.89%)
Apr 17, 2014 6.815 6.940 6.940 6.940 959 -0.00(-0.07%)
Apr 16, 2014 6.799 6.945 6.774 6.945 63,683 +0.12(+1.77%)
Apr 10, 2014 6.824 6.824 6.824 6.824 1,199 -0.00(-0.06%)
Apr 09, 2014 6.878 6.878 6.774 6.828 27,218 -0.06(-0.85%)
Apr 08, 2014 6.886 6.886 6.886 6.886 1,199 +0.00(+0.00%)
Apr 04, 2014 6.886 6.886 6.886 6.886 239 -0.03(-0.42%)
Apr 02, 2014 6.828 6.915 6.915 6.915 12,234 +0.15(+2.21%)
Apr 01, 2014 6.753 6.766 6.744 6.766 7,751 -0.05(-0.72%)
Mar 31, 2014 6.836 6.836 6.815 6.815 4,526 -0.06(-0.85%)
Mar 28, 2014 6.874 6.944 6.815 6.874 13,741 -0.00(-0.06%)
Mar 26, 2014 6.886 6.878 6.878 6.878 23,510 -0.02(-0.24%)
Mar 24, 2014 6.882 6.895 6.895 6.895 6,477 -0.05(-0.66%)
Mar 21, 2014 6.932 6.940 6.932 6.940 4,829 -0.00(-0.06%)
Mar 20, 2014 6.945 6.945 6.945 6.945 969 +0.01(+0.12%)
Mar 18, 2014 6.936 6.936 6.936 6.936 31 +0.00(+0.00%)
Mar 17, 2014 6.936 6.936 6.936 6.936 393 -0.04(-0.60%)
Mar 14, 2014 6.886 6.999 6.882 6.978 5,997 -0.04(-0.50%)
Mar 13, 2014 6.937 7.013 6.937 7.013 4,327 +0.04(+0.57%)
Mar 12, 2014 6.974 6.974 6.974 6.974 482 -0.02(-0.30%)
Mar 10, 2014 7.028 6.995 6.995 6.995 2 -0.03(-0.47%)
Mar 07, 2014 7.045 7.045 7.028 7.028 3,593 -0.01(-0.18%)
Mar 06, 2014 7.040 7.040 7.040 7.040 959 +0.00(+0.00%)
Mar 05, 2014 7.045 7.045 7.040 7.040 8,876 -0.01(-0.18%)
Mar 04, 2014 7.011 7.053 7.007 7.053 9,840 +0.01(+0.18%)
Mar 03, 2014 7.040 7.045 7.003 7.040 6,856 +0.02(+0.23%)
Feb 28, 2014 7.080 7.103 7.024 7.024 4,378 -0.06(-0.82%)
Feb 27, 2014 7.086 7.090 7.069 7.083 17,164 +0.06(+0.89%)
Feb 26, 2014 7.040 7.040 7.020 7.020 9,979 -0.03(-0.41%)
Feb 25, 2014 7.049 7.049 7.049 7.049 777 +0.05(+0.65%)
Feb 24, 2014 7.045 7.045 7.003 7.003 14,967 +0.00(+0.00%)
Feb 21, 2014 7.024 7.024 7.003 7.003 13,436 -0.10(-1.35%)
Feb 20, 2014 7.024 7.099 7.007 7.099 11,347 +0.07(+1.06%)
Feb 19, 2014 7.024 7.066 7.024 7.024 2,022 +0.00(+0.01%)
Feb 18, 2014 7.028 7.028 7.024 7.024 2,895 -0.00(-0.06%)
Feb 14, 2014 7.024 7.028 7.028 7.028 1,919 +0.00(+0.06%)
Feb 13, 2014 7.045 7.045 7.024 7.024 4,949 -0.00(-0.00%)
Feb 12, 2014 7.028 7.036 7.024 7.024 10,387 -0.03(-0.41%)
Feb 11, 2014 7.065 7.070 7.053 7.053 5,618 -0.02(-0.29%)
Feb 10, 2014 7.082 7.082 7.007 7.074 11,140 +0.03(+0.41%)
Feb 07, 2014 7.065 7.070 7.024 7.045 6,340 +0.03(+0.47%)
Feb 06, 2014 7.007 7.020 7.007 7.011 6,226 +0.01(+0.12%)
Feb 05, 2014 7.049 7.065 7.003 7.003 2,384 -0.06(-0.88%)
Feb 04, 2014 7.065 7.065 7.065 7.065 8,931 +0.01(+0.18%)
Feb 03, 2014 7.070 7.094 7.045 7.053 34,885 -0.08(-1.05%)
Jan 31, 2014 7.082 7.128 7.070 7.128 22,030 -0.00(-0.06%)
Jan 30, 2014 7.111 7.140 7.065 7.132 79,109 +0.04(+0.50%)
Jan 29, 2014 7.065 7.123 7.049 7.097 201,911 +0.03(+0.44%)
Jan 28, 2014 7.128 7.128 7.065 7.065 25,745 -0.04(-0.58%)
Jan 27, 2014 7.099 7.107 7.099 7.107 2,165 +0.04(+0.59%)
Jan 24, 2014 7.149 7.153 7.028 7.065 18,040 -0.08(-1.16%)
Jan 23, 2014 7.070 7.186 7.070 7.149 6,510 +0.12(+1.71%)
Jan 22, 2014 7.082 7.140 7.028 7.028 11,298 -0.04(-0.53%)
Jan 21, 2014 7.036 7.070 7.028 7.065 9,347 +0.01(+0.18%)
Jan 17, 2014 7.057 7.053 7.053 7.053 5,293 -0.01(-0.18%)
Jan 16, 2014 7.053 7.136 7.053 7.065 13,206 +0.00(+0.00%)
Jan 15, 2014 7.070 7.140 7.045 7.065 19,436 -0.04(-0.58%)
Jan 14, 2014 7.066 7.107 7.065 7.107 3,375 +0.01(+0.18%)
Jan 13, 2014 7.144 7.144 7.065 7.095 22,027 +0.03(+0.41%)
Jan 10, 2014 7.065 7.065 7.065 7.065 1,443 +0.00(+0.00%)
Jan 09, 2014 7.087 7.087 7.065 7.065 6,315 -0.04(-0.59%)
Jan 06, 2014 7.136 7.107 7.107 7.107 13,474 +0.00(+0.00%)
Jan 03, 2014 7.107 7.107 7.107 7.107 1,260 +0.00(+0.00%)
Jan 02, 2014 7.144 7.149 7.107 7.107 22,638 -0.02(-0.29%)
Dec 31, 2013 7.153 7.128 7.128 7.128 2,887 +0.01(+0.18%)
Dec 30, 2013 7.115 7.115 7.115 7.115 765 -0.02(-0.35%)
Dec 27, 2013 7.140 7.140 7.107 7.140 991 +0.01(+0.17%)
Dec 26, 2013 7.153 7.153 7.128 7.128 3,921 -0.00(-0.00%)
Dec 24, 2013 7.128 7.128 7.128 7.128 1,193 -0.01(-0.17%)
Dec 23, 2013 7.165 7.169 7.140 7.140 30,797 +0.00(+0.06%)
Dec 20, 2013 7.176 7.211 7.136 7.136 3,002 +0.00(+0.06%)
Dec 19, 2013 7.132 7.140 7.132 7.132 5,079 -0.03(-0.41%)
Dec 18, 2013 7.128 7.161 7.128 7.161 6,905 +0.00(+0.00%)
Dec 17, 2013 7.161 7.161 7.144 7.161 3,717 +0.03(+0.47%)
Dec 16, 2013 7.159 7.161 7.128 7.128 9,532 -0.03(-0.46%)
Dec 13, 2013 7.153 7.161 7.140 7.161 20,413 +0.00(+0.06%)
Dec 12, 2013 7.157 7.161 7.151 7.157 10,882 +0.02(+0.35%)
Dec 11, 2013 7.132 7.132 7.132 7.132 392 -0.00(-0.06%)
Dec 10, 2013 7.132 7.140 7.132 7.136 6,258 -0.01(-0.17%)
Dec 09, 2013 7.161 7.161 7.132 7.149 5,827 -0.01(-0.17%)
Dec 06, 2013 7.136 7.161 7.128 7.161 0 +0.00(+0.06%)
Dec 05, 2013 7.124 7.157 7.123 7.157 0 +0.00(+0.00%)
Dec 04, 2013 7.099 7.157 7.099 7.157 0 +0.03(+0.41%)
Dec 03, 2013 7.157 7.157 7.128 7.128 0 -0.02(-0.35%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.