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 (%)
Dec 31, 2013 7.154 7.129 7.129 7.129 2,886 +0.01(+0.18%)
Dec 30, 2013 7.116 7.116 7.116 7.116 765 -0.02(-0.35%)
Dec 27, 2013 7.141 7.141 7.108 7.141 991 +0.01(+0.17%)
Dec 26, 2013 7.154 7.154 7.129 7.129 3,921 -0.00(-0.00%)
Dec 24, 2013 7.129 7.129 7.129 7.129 1,193 -0.01(-0.17%)
Dec 23, 2013 7.166 7.170 7.141 7.141 30,793 +0.00(+0.06%)
Dec 20, 2013 7.177 7.212 7.137 7.137 3,002 +0.00(+0.06%)
Dec 19, 2013 7.133 7.141 7.133 7.133 5,078 -0.03(-0.41%)
Dec 18, 2013 7.129 7.162 7.129 7.162 6,904 +0.00(+0.00%)
Dec 17, 2013 7.162 7.162 7.145 7.162 3,716 +0.03(+0.47%)
Dec 16, 2013 7.160 7.162 7.129 7.129 9,531 -0.03(-0.46%)
Dec 13, 2013 7.154 7.162 7.141 7.162 20,410 +0.00(+0.06%)
Dec 12, 2013 7.158 7.162 7.152 7.158 10,881 +0.02(+0.35%)
Dec 11, 2013 7.133 7.133 7.133 7.133 392 -0.00(-0.06%)
Dec 10, 2013 7.133 7.141 7.133 7.137 6,257 -0.01(-0.17%)
Dec 09, 2013 7.162 7.162 7.133 7.150 5,826 -0.01(-0.17%)
Dec 06, 2013 7.137 7.162 7.129 7.162 0 +0.00(+0.06%)
Dec 05, 2013 7.125 7.158 7.124 7.158 0 +0.00(+0.00%)
Dec 04, 2013 7.100 7.158 7.100 7.158 0 +0.03(+0.41%)
Dec 03, 2013 7.158 7.158 7.129 7.129 0 -0.02(-0.35%)
Dec 02, 2013 7.154 7.154 7.129 7.154 0 +0.00(+0.00%)
Nov 29, 2013 7.154 7.154 7.154 7.154 0 +0.00(+0.06%)
Nov 27, 2013 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Nov 26, 2013 7.108 7.154 7.108 7.150 0 +0.02(+0.29%)
Nov 25, 2013 7.162 7.162 7.129 7.129 0 -0.03(-0.46%)
Nov 22, 2013 7.150 7.162 7.150 7.162 0 +0.04(+0.52%)
Nov 21, 2013 7.125 7.125 7.125 7.125 0 -0.00(-0.06%)
Nov 20, 2013 7.129 7.133 7.129 7.129 0 +0.00(+0.00%)
Nov 19, 2013 7.150 7.150 7.129 7.129 0 -0.02(-0.23%)
Nov 18, 2013 7.158 7.158 7.145 7.145 0 -0.01(-0.12%)
Nov 15, 2013 7.154 7.154 7.154 7.154 0 +0.01(+0.12%)
Nov 14, 2013 7.183 7.183 7.145 7.145 0 +0.02(+0.23%)
Nov 12, 2013 7.108 7.129 7.108 7.129 0 +0.08(+1.18%)
Nov 11, 2013 7.046 7.046 7.046 7.046 0 -0.07(-1.05%)
Nov 08, 2013 7.104 7.120 7.104 7.120 0 +0.01(+0.13%)
Nov 07, 2013 7.129 7.129 7.112 7.112 0 +0.00(+0.05%)
Nov 06, 2013 7.108 7.108 7.108 7.108 0 -0.02(-0.29%)
Nov 05, 2013 7.083 7.154 7.083 7.129 0 +0.07(+1.06%)
Nov 04, 2013 7.116 7.116 7.029 7.054 0 +0.01(+0.11%)
Nov 01, 2013 7.087 7.145 7.046 7.046 0 -0.00(-0.01%)
Oct 31, 2013 7.033 7.154 7.033 7.047 0 -0.11(-1.49%)
Oct 30, 2013 7.046 7.154 6.992 7.154 0 +0.05(+0.64%)
Oct 29, 2013 7.100 7.120 7.100 7.108 0 +0.01(+0.12%)
Oct 28, 2013 7.108 7.129 7.087 7.100 0 +0.01(+0.17%)
Oct 25, 2013 6.997 7.162 6.997 7.088 0 +0.03(+0.48%)
Oct 24, 2013 7.042 7.079 7.004 7.054 0 +0.01(+0.12%)
Oct 23, 2013 7.033 7.154 7.033 7.046 0 +0.00(+0.00%)
Oct 22, 2013 7.065 7.065 7.046 7.046 0 +0.00(+0.00%)
Oct 21, 2013 6.897 7.046 6.872 7.046 0 +0.11(+1.55%)
Oct 18, 2013 7.000 7.000 6.905 6.938 7,479 +0.01(+0.18%)
Oct 17, 2013 6.909 6.984 6.884 6.926 0 -0.06(-0.85%)
Oct 16, 2013 6.963 6.985 6.963 6.985 0 +0.05(+0.74%)
Oct 15, 2013 6.876 6.934 6.876 6.934 0 -0.06(-0.83%)
Oct 14, 2013 6.992 6.992 6.992 6.992 0 +0.04(+0.60%)
Oct 11, 2013 6.984 6.984 6.946 6.951 0 -0.05(-0.65%)
Oct 08, 2013 6.996 6.996 6.996 6.996 1,206 +0.12(+1.69%)
Oct 07, 2013 6.967 6.984 6.880 6.880 0 -0.20(-2.87%)
Oct 03, 2013 7.083 7.083 7.083 7.083 0 -0.05(-0.64%)
Oct 02, 2013 7.087 7.129 7.087 7.129 0 +0.04(+0.58%)
Oct 01, 2013 7.046 7.087 7.046 7.087 0 +0.04(+0.53%)
Sep 27, 2013 7.062 7.062 7.050 7.050 0 +0.00(+0.06%)
Sep 26, 2013 7.083 7.108 6.980 7.046 0 +0.03(+0.47%)
Sep 25, 2013 7.149 7.149 7.013 7.013 0 -0.12(-1.69%)
Sep 24, 2013 7.129 7.191 7.129 7.133 0 -0.06(-0.81%)
Sep 20, 2013 7.108 7.191 7.191 7.191 21,232 +0.04(+0.52%)
Sep 19, 2013 7.149 7.154 7.129 7.154 0 +0.05(+0.64%)
Sep 18, 2013 7.013 7.108 7.013 7.108 0 -0.02(-0.29%)
Sep 17, 2013 7.141 7.141 7.129 7.129 0 -0.02(-0.35%)
Sep 16, 2013 7.125 7.154 7.046 7.154 0 +0.11(+1.53%)
Sep 13, 2013 7.145 7.145 7.046 7.046 0 +0.00(+0.00%)
Sep 12, 2013 7.145 7.182 6.872 7.046 0 -0.06(-0.87%)
Sep 11, 2013 7.002 7.129 7.002 7.108 0 +0.06(+0.82%)
Sep 10, 2013 7.038 7.108 7.004 7.050 0 +0.07(+1.01%)
Sep 09, 2013 6.980 6.980 6.980 6.980 0 +0.03(+0.42%)
Sep 06, 2013 6.951 6.951 6.951 6.951 0 +0.04(+0.60%)
Sep 05, 2013 7.038 7.038 6.901 6.909 0 -0.10(-1.36%)
Sep 04, 2013 6.963 7.004 6.963 7.004 0 +0.01(+0.12%)
Sep 03, 2013 6.996 7.004 6.970 6.996 0 +0.03(+0.48%)
Aug 30, 2013 6.959 6.963 6.922 6.963 0 +0.02(+0.30%)
Aug 29, 2013 6.909 6.950 6.907 6.942 0 +0.00(+0.00%)
Aug 28, 2013 6.938 6.942 6.938 6.942 0 +0.00(+0.06%)
Aug 27, 2013 6.938 6.951 6.934 6.938 0 -0.01(-0.12%)
Aug 26, 2013 6.963 6.967 6.946 6.946 0 +0.00(+0.00%)
Aug 23, 2013 6.942 6.963 6.942 6.946 0 +0.01(+0.18%)
Aug 22, 2013 6.934 6.934 6.934 6.934 0 +0.06(+0.90%)
Aug 21, 2013 6.859 6.872 6.859 6.872 0 +0.00(+0.06%)
Aug 20, 2013 6.922 6.922 6.868 6.868 0 -0.06(-0.90%)
Aug 19, 2013 7.033 7.033 6.818 6.930 0 -0.07(-1.07%)
Aug 16, 2013 7.033 7.033 7.004 7.004 0 -0.08(-1.17%)
Aug 15, 2013 6.951 7.096 6.951 7.087 3,257 +0.14(+2.03%)
Aug 14, 2013 7.054 7.087 6.946 6.946 0 -0.15(-2.16%)
Aug 13, 2013 7.046 7.100 7.046 7.100 3,136 +0.07(+1.06%)
Aug 12, 2013 7.025 7.025 7.025 7.025 483 -0.14(-2.02%)
Aug 09, 2013 6.906 7.170 6.906 7.170 1,451 +0.13(+1.82%)
Aug 07, 2013 6.976 7.042 7.042 7.042 1,935 -0.04(-0.53%)
Aug 06, 2013 7.038 7.079 6.984 7.079 11,930 -0.04(-0.58%)
Aug 05, 2013 7.081 7.120 7.081 7.120 2,903 +0.02(+0.35%)
Aug 02, 2013 7.166 7.166 7.095 7.095 2,228 -0.07(-1.04%)
Aug 01, 2013 7.156 7.170 7.156 7.170 1,693 -0.00(-0.00%)
Jul 31, 2013 7.141 7.170 7.108 7.170 0 +0.03(+0.43%)
Jul 30, 2013 7.091 7.170 7.091 7.139 0 -0.01(-0.14%)
Jul 29, 2013 7.128 7.149 6.922 7.149 0 +0.02(+0.29%)
Jul 26, 2013 7.133 7.149 7.066 7.128 0 -0.02(-0.29%)
Jul 25, 2013 7.195 7.195 7.083 7.149 0 -0.02(-0.29%)
Jul 24, 2013 7.211 7.211 7.066 7.170 0 -0.02(-0.29%)
Jul 23, 2013 7.174 7.190 7.174 7.190 0 +0.12(+1.64%)
Jul 22, 2013 7.149 7.149 7.072 7.075 0 -0.07(-1.04%)
Jul 19, 2013 7.128 7.149 7.128 7.149 0 +0.06(+0.87%)
Jul 18, 2013 7.087 7.087 7.087 7.087 0 -0.03(-0.46%)
Jul 17, 2013 7.104 7.133 7.071 7.120 45,063 -0.01(-0.12%)
Jul 16, 2013 7.025 7.128 7.025 7.128 0 +0.05(+0.64%)
Jul 15, 2013 7.116 7.124 7.083 7.083 0 -0.00(-0.06%)
Jul 12, 2013 7.091 7.141 7.029 7.087 0 +0.00(+0.00%)
Jul 11, 2013 7.207 7.207 7.087 7.087 0 -0.08(-1.15%)
Jul 10, 2013 7.219 7.219 7.170 7.170 0 -0.11(-1.48%)
Jul 09, 2013 7.261 7.306 7.170 7.277 0 +0.10(+1.44%)
Jul 08, 2013 7.170 7.232 7.170 7.174 0 -0.20(-2.75%)
Jul 05, 2013 7.393 7.393 7.339 7.376 0 -0.02(-0.28%)
Jul 02, 2013 7.381 7.397 7.397 7.397 5,807 -0.01(-0.11%)
Jul 01, 2013 7.418 7.418 7.166 7.405 0 -0.03(-0.44%)
Jun 28, 2013 7.418 7.438 7.418 7.438 26,652 +0.07(+0.90%)
Jun 26, 2013 7.372 7.372 7.372 7.372 0 -0.00(-0.06%)
Jun 25, 2013 7.376 7.376 7.376 7.376 0 +0.22(+3.06%)
Jun 24, 2013 7.166 7.166 7.157 7.157 0 +0.03(+0.41%)
Jun 21, 2013 7.157 7.182 7.128 7.128 3,206 -0.10(-1.43%)
Jun 20, 2013 7.232 7.232 7.232 7.232 0 -0.12(-1.69%)
Jun 19, 2013 7.174 7.356 7.153 7.356 0 +0.05(+0.62%)
Jun 18, 2013 7.364 7.364 7.141 7.310 0 -0.03(-0.45%)
Jun 17, 2013 7.128 7.376 7.128 7.343 0 -0.03(-0.45%)
Jun 13, 2013 7.376 7.376 7.376 7.376 0 -0.02(-0.28%)
Jun 12, 2013 7.401 7.401 7.397 7.397 967 +0.03(+0.47%)
Jun 11, 2013 7.513 7.513 7.362 7.362 3,871 -0.23(-3.01%)
Jun 10, 2013 7.079 7.748 7.066 7.591 0 +0.56(+7.93%)
Jun 06, 2013 7.033 7.033 7.033 7.033 1,209 -0.03(-0.41%)
Jun 05, 2013 6.967 7.108 6.967 7.062 0 +0.05(+0.71%)
Jun 04, 2013 7.021 7.021 6.988 7.013 0 +0.00(+0.00%)
Jun 03, 2013 7.025 7.025 7.013 7.013 2,419 -0.01(-0.18%)
May 31, 2013 6.934 7.025 6.934 7.025 2,419 +0.10(+1.37%)
May 30, 2013 6.823 6.949 6.823 6.930 0 -0.10(-1.35%)
May 29, 2013 6.996 7.025 6.992 7.025 2,359 +0.00(+0.00%)
May 28, 2013 7.025 7.025 7.025 7.025 483 +0.04(+0.53%)
May 24, 2013 6.947 7.000 6.947 6.988 0 +0.04(+0.59%)
May 23, 2013 6.947 6.947 6.947 6.947 0 -0.04(-0.59%)
May 22, 2013 6.971 6.988 6.971 6.988 0 +0.00(+0.06%)
May 21, 2013 7.021 7.021 6.984 6.984 0 +0.04(+0.54%)
May 20, 2013 7.000 7.000 6.943 6.947 0 -0.07(-1.06%)
May 17, 2013 6.988 7.021 6.988 7.021 0 +0.08(+1.13%)
May 16, 2013 7.004 7.004 6.942 6.942 3,271 -0.02(-0.30%)
May 15, 2013 7.013 7.013 6.963 6.963 0 +0.02(+0.24%)
May 13, 2013 6.951 6.951 6.926 6.947 0 -0.04(-0.59%)
May 10, 2013 6.988 6.996 6.988 6.988 0 +0.00(+0.06%)
May 09, 2013 7.013 7.017 6.984 6.984 0 -0.02(-0.27%)
May 08, 2013 6.992 7.002 6.984 7.002 0 +0.01(+0.15%)
May 07, 2013 7.004 7.004 6.980 6.992 0 -0.03(-0.41%)
May 06, 2013 7.021 7.021 6.953 7.021 0 +0.19(+2.84%)
May 03, 2013 6.819 6.827 6.719 6.827 0 +0.01(+0.18%)
May 02, 2013 6.819 6.819 6.744 6.814 0 +0.02(+0.24%)
May 01, 2013 6.748 6.798 6.748 6.798 0 -0.00(-0.06%)
Apr 30, 2013 6.748 6.806 6.748 6.802 0 +0.09(+1.29%)
Apr 29, 2013 6.608 6.777 6.533 6.715 29,992 +0.12(+1.75%)
Apr 26, 2013 6.608 6.608 6.599 6.599 1,209 -0.00(-0.06%)
Apr 25, 2013 6.612 6.612 6.488 6.604 5,081 -0.05(-0.68%)
Apr 24, 2013 6.649 6.649 6.649 6.649 0 +0.08(+1.26%)
Apr 23, 2013 6.566 6.566 6.566 6.566 725 +0.08(+1.21%)
Apr 22, 2013 6.550 6.550 6.488 6.488 0 -0.06(-0.95%)
Apr 19, 2013 6.599 6.690 6.550 6.550 9,352 -0.02(-0.38%)
Apr 17, 2013 6.575 6.575 6.575 6.575 19,601 +0.00(+0.06%)
Apr 16, 2013 6.579 6.579 6.571 6.571 5,798 -0.09(-1.36%)
Apr 15, 2013 6.695 6.695 6.653 6.661 3,658 -0.03(-0.49%)
Apr 12, 2013 6.653 6.695 6.591 6.695 13,219 +0.05(+0.68%)
Apr 11, 2013 6.612 6.649 6.612 6.649 3,145 +0.04(+0.63%)
Apr 10, 2013 6.608 6.608 6.608 6.608 241 +0.00(+0.00%)
Apr 09, 2013 6.550 6.649 6.550 6.608 12,063 +0.02(+0.25%)
Apr 08, 2013 6.554 6.599 6.554 6.591 11,264 -0.06(-0.93%)
Apr 05, 2013 6.599 6.686 6.599 6.653 725 -0.01(-0.12%)
Apr 04, 2013 6.604 6.661 6.604 6.661 1,330 +0.06(+0.88%)
Apr 03, 2013 6.546 6.616 6.546 6.604 14,274 +0.05(+0.76%)
Apr 01, 2013 6.554 6.554 6.554 6.554 0 +0.00(+0.06%)
Mar 28, 2013 6.612 6.612 6.550 6.550 4,053 -0.06(-0.94%)
Mar 27, 2013 6.595 6.612 6.583 6.612 5,081 +0.02(+0.33%)
Mar 26, 2013 6.633 6.653 6.590 6.590 9,865 -0.02(-0.33%)
Mar 25, 2013 6.542 6.707 6.542 6.612 1,693 +0.07(+1.07%)
Mar 22, 2013 6.794 6.794 6.542 6.542 6,499 -0.26(-3.89%)
Mar 21, 2013 6.728 6.806 6.728 6.806 483 +0.00(+0.00%)
Mar 20, 2013 6.806 6.806 6.806 6.806 241 +0.21(+3.26%)
Mar 19, 2013 6.653 6.653 6.571 6.591 16,568 +0.01(+0.19%)
Mar 18, 2013 6.579 6.579 6.579 6.579 241 -0.03(-0.44%)
Mar 15, 2013 6.511 6.674 6.509 6.608 4,128 -0.17(-2.50%)
Mar 14, 2013 6.339 8.038 6.339 6.777 38,050 +0.49(+7.85%)
Mar 13, 2013 6.339 6.339 6.281 6.284 17,599 -0.02(-0.29%)
Mar 12, 2013 6.343 6.343 6.302 6.302 1,693 -0.04(-0.59%)
Mar 11, 2013 6.256 6.343 6.207 6.339 26,860 +0.15(+2.40%)
Mar 08, 2013 6.203 6.203 6.190 6.190 967 -0.02(-0.29%)
Mar 07, 2013 6.188 6.211 6.133 6.208 6,524 +0.02(+0.29%)
Mar 06, 2013 6.161 6.190 6.161 6.190 483 +0.03(+0.54%)
Mar 05, 2013 6.170 6.178 6.149 6.157 27,344 +0.02(+0.40%)
Mar 04, 2013 6.228 6.228 6.095 6.133 1,209 -0.05(-0.80%)
Mar 01, 2013 6.058 6.232 6.058 6.182 3,629 +0.12(+1.98%)
Feb 28, 2013 6.062 6.062 6.062 6.062 725 -0.04(-0.61%)
Feb 27, 2013 6.095 6.128 6.095 6.099 19,359 +0.04(+0.68%)
Feb 26, 2013 6.017 6.261 6.017 6.058 8,254 -0.02(-0.27%)
Feb 22, 2013 6.110 6.199 6.075 6.075 72,226 -0.00(-0.07%)
Feb 21, 2013 6.079 6.079 6.079 6.079 241 -0.10(-1.61%)
Feb 20, 2013 6.261 6.273 6.178 6.178 21,778 -0.07(-1.12%)
Feb 19, 2013 6.248 6.248 6.248 6.248 483 -0.04(-0.66%)
Feb 15, 2013 6.211 6.290 6.199 6.290 8,227 +0.09(+1.47%)
Feb 14, 2013 6.203 6.203 6.199 6.199 967 +0.00(+0.00%)
Feb 13, 2013 6.203 6.203 6.199 6.199 483 -0.09(-1.45%)
Feb 12, 2013 6.149 6.302 6.149 6.290 11,492 -0.11(-1.68%)
Feb 11, 2013 6.281 6.397 6.046 6.397 10,405 +0.20(+3.20%)
Feb 08, 2013 6.199 6.199 6.199 6.199 4,839 -0.10(-1.57%)
Feb 07, 2013 6.256 6.302 6.256 6.298 4,839 +0.09(+1.46%)
Feb 06, 2013 5.996 6.207 5.996 6.207 9,195 +0.18(+2.91%)
Feb 04, 2013 6.161 6.174 5.967 6.031 14,277 -0.14(-2.24%)
Feb 01, 2013 5.971 6.174 5.934 6.170 18,821 +0.28(+4.77%)
Jan 31, 2013 5.806 5.942 5.785 5.889 19,131 +0.08(+1.42%)
Jan 30, 2013 5.785 5.806 5.765 5.806 8,711 +0.00(+0.00%)
Jan 29, 2013 5.790 5.821 5.765 5.806 33,174 +0.02(+0.36%)
Jan 28, 2013 5.802 5.802 5.785 5.785 5,081 -0.12(-2.10%)
Jan 25, 2013 5.992 5.996 5.893 5.909 15,184 -0.07(-1.13%)
Jan 24, 2013 5.872 5.988 5.872 5.977 4,929 +0.15(+2.50%)
Jan 23, 2013 5.889 5.901 5.831 5.831 20,859 -0.04(-0.63%)
Jan 22, 2013 5.798 5.868 5.794 5.868 12,380 +0.08(+1.43%)
Jan 18, 2013 5.740 5.790 5.719 5.785 25,650 +0.11(+1.89%)
Jan 17, 2013 5.670 5.744 5.670 5.678 3,917 +0.04(+0.73%)
Jan 16, 2013 5.459 5.694 5.459 5.637 5,807 +0.10(+1.87%)
Jan 15, 2013 5.447 5.537 5.447 5.533 8,542 +0.08(+1.52%)
Jan 14, 2013 5.397 5.451 5.397 5.451 3,654 +0.05(+0.92%)
Jan 11, 2013 5.482 5.482 5.401 5.401 786 -0.09(-1.58%)
Jan 10, 2013 5.372 5.488 5.372 5.488 9,195 +0.04(+0.68%)
Jan 09, 2013 5.451 5.488 5.447 5.451 3,092 +0.00(+0.00%)
Jan 08, 2013 5.393 5.492 5.368 5.451 30,284 +0.05(+1.00%)
Jan 07, 2013 5.343 5.409 5.343 5.397 41,244 +0.07(+1.24%)
Jan 04, 2013 5.339 5.385 5.294 5.331 33,975 -0.04(-0.77%)
Jan 03, 2013 5.368 5.372 5.294 5.372 95,795 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.