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 )

33.53 +0.17 (+0.51%)
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 (%)
Jul 31, 2015 9.964 9.964 9.646 9.832 23,177 -0.02(-0.17%)
Jul 30, 2015 9.603 9.849 9.603 9.849 112,464 +0.31(+3.24%)
Jul 29, 2015 9.328 9.659 9.328 9.540 55,076 +0.32(+3.45%)
Jul 28, 2015 9.430 9.430 9.218 9.222 14,575 -0.05(-0.55%)
Jul 27, 2015 9.235 9.277 9.235 9.273 5,698 -0.00(-0.05%)
Jul 22, 2015 9.311 9.277 9.277 9.277 87 +0.05(+0.51%)
Jul 21, 2015 9.218 9.230 9.218 9.230 2,832 +0.04(+0.42%)
Jul 20, 2015 9.192 9.277 9.179 9.192 7,924 -0.04(-0.41%)
Jul 17, 2015 9.222 9.298 9.222 9.230 12,420 +0.00(+0.00%)
Jul 16, 2015 9.256 9.307 9.230 9.230 6,207 -0.10(-1.05%)
Jul 15, 2015 9.328 9.328 9.328 9.328 879 +0.11(+1.15%)
Jul 14, 2015 9.222 9.451 9.201 9.222 11,795 +0.02(+0.23%)
Jul 13, 2015 9.328 9.379 9.201 9.201 3,608 -0.01(-0.14%)
Jul 10, 2015 9.413 9.515 9.213 9.214 14,622 -0.09(-1.00%)
Jul 08, 2015 9.137 9.307 9.307 9.307 1,886 +0.14(+1.57%)
Jul 07, 2015 9.243 9.328 9.162 9.162 5,863 -0.17(-1.77%)
Jul 06, 2015 9.328 9.328 9.328 9.328 535 +0.14(+1.48%)
Jul 02, 2015 9.137 9.192 9.192 9.192 11,085 -0.03(-0.32%)
Jul 01, 2015 9.435 9.435 9.222 9.222 3,014 -0.30(-3.12%)
Jun 30, 2015 9.519 9.519 9.519 9.519 780 +0.33(+3.59%)
Jun 29, 2015 9.120 9.264 9.120 9.189 7,042 -0.08(-0.81%)
Jun 26, 2015 9.247 9.321 9.116 9.264 28,889 -0.06(-0.68%)
Jun 25, 2015 9.434 9.434 9.243 9.328 8,882 -0.05(-0.50%)
Jun 24, 2015 9.374 9.374 9.374 9.374 261 +0.11(+1.19%)
Jun 23, 2015 9.319 9.459 9.264 9.264 20,349 -0.04(-0.41%)
Jun 22, 2015 9.519 9.519 9.243 9.302 6,710 -0.05(-0.50%)
Jun 19, 2015 9.332 9.444 9.251 9.349 11,651 +0.10(+1.10%)
Jun 18, 2015 9.222 9.489 9.222 9.247 5,688 -0.00(-0.05%)
Jun 17, 2015 9.531 9.531 9.251 9.251 18,356 +0.02(+0.18%)
Jun 16, 2015 9.251 9.540 9.235 9.235 6,856 -0.24(-2.55%)
Jun 15, 2015 9.582 9.582 9.370 9.476 1,365 +0.08(+0.81%)
Jun 12, 2015 9.614 9.614 9.614 9.400 849 +0.15(+1.63%)
Jun 11, 2015 9.222 9.646 9.222 9.249 9,537 -0.29(-3.04%)
Jun 10, 2015 9.201 9.646 9.201 9.540 13,785 +0.28(+3.07%)
Jun 09, 2015 9.493 9.497 9.201 9.256 8,200 -0.16(-1.67%)
Jun 08, 2015 8.989 9.413 8.989 9.413 5,401 +0.08(+0.91%)
Jun 05, 2015 9.459 9.459 9.328 9.328 3,549 +0.19(+2.09%)
Jun 04, 2015 9.555 9.582 9.137 9.137 5,495 -0.39(-4.09%)
Jun 03, 2015 9.529 9.529 9.527 9.527 1,839 +0.20(+2.14%)
Jun 02, 2015 9.086 9.602 9.086 9.328 8,056 +0.02(+0.23%)
Jun 01, 2015 9.010 9.307 9.010 9.307 15,495 +0.30(+3.29%)
May 29, 2015 8.989 9.324 8.819 9.010 3,969 -0.13(-1.39%)
May 28, 2015 9.133 9.137 9.044 9.137 3,103 +0.01(+0.14%)
May 27, 2015 9.056 9.646 9.056 9.124 3,542 +0.07(+0.80%)
May 26, 2015 9.061 9.061 8.904 9.052 3,750 -0.01(-0.09%)
May 22, 2015 9.417 9.061 9.061 9.061 6,603 -0.06(-0.60%)
May 21, 2015 9.116 9.116 9.116 9.116 4,377 +0.11(+1.18%)
May 20, 2015 9.010 9.044 8.957 9.010 9,228 +0.08(+0.85%)
May 19, 2015 8.929 9.124 8.929 8.933 8,172 +0.03(+0.29%)
May 18, 2015 9.319 9.319 9.031 8.908 7,585 -0.41(-4.41%)
May 15, 2015 9.074 9.319 8.904 9.319 4,221 -0.01(-0.14%)
May 14, 2015 9.137 9.625 9.090 9.332 5,816 +0.20(+2.13%)
May 13, 2015 9.328 9.328 9.103 9.137 4,832 -0.19(-2.05%)
May 12, 2015 9.328 9.540 9.133 9.328 23,644 -0.29(-3.00%)
May 11, 2015 9.282 9.616 9.130 9.616 7,861 +0.33(+3.50%)
May 08, 2015 9.616 9.616 9.291 9.291 6,333 -0.08(-0.86%)
May 07, 2015 9.257 9.371 9.257 9.371 1,658 +0.19(+2.07%)
May 06, 2015 9.184 9.184 9.181 9.181 473 +0.12(+1.31%)
May 05, 2015 9.382 9.382 9.062 9.062 9,335 -0.19(-2.10%)
May 04, 2015 9.062 9.257 8.910 9.257 15,519 +0.59(+6.83%)
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.