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 )

32.20 +0.53 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 6.882 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%)
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.