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 )

33.38 -0.17 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
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.