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 (%)
Sep 29, 2015 9.996 10.03 10.03 10.03 101 -0.04(-0.38%)
Sep 28, 2015 9.945 10.10 9.945 10.06 14,170 +0.07(+0.72%)
Sep 25, 2015 10.00 10.12 9.992 9.992 10,176 -0.13(-1.26%)
Sep 24, 2015 10.10 10.12 9.992 10.12 3,398 +0.02(+0.21%)
Sep 23, 2015 9.996 10.33 9.992 10.10 24,897 +0.06(+0.64%)
Sep 22, 2015 10.03 10.03 10.03 10.03 1,479 +0.00(+0.00%)
Sep 21, 2015 10.16 10.16 9.992 10.03 14,191 -0.05(-0.46%)
Sep 18, 2015 9.907 10.08 9.843 10.08 11,105 +0.19(+1.89%)
Sep 17, 2015 9.676 9.983 9.676 9.894 24,358 +0.01(+0.09%)
Sep 16, 2015 9.860 9.886 9.860 9.886 13,055 +0.03(+0.31%)
Sep 15, 2015 9.801 9.856 9.801 9.855 3,207 -0.00(-0.01%)
Sep 14, 2015 9.855 9.856 9.855 9.856 10,317 +0.00(+0.00%)
Sep 11, 2015 9.860 9.860 9.779 9.856 1,455 -0.01(-0.09%)
Sep 09, 2015 9.864 9.864 9.864 9.864 322 +0.05(+0.48%)
Sep 08, 2015 9.903 9.903 9.818 9.818 2,993 +0.03(+0.30%)
Sep 04, 2015 9.767 9.788 9.788 9.788 470 -0.07(-0.73%)
Sep 03, 2015 9.784 9.890 9.784 9.860 6,604 +0.08(+0.78%)
Sep 02, 2015 9.864 9.869 9.758 9.784 31,508 -0.04(-0.39%)
Sep 01, 2015 9.843 9.843 9.758 9.822 14,546 -0.06(-0.65%)
Aug 31, 2015 9.779 9.898 9.779 9.886 10,094 +0.02(+0.22%)
Aug 28, 2015 9.656 10.11 9.656 9.864 2,507 +0.00(+0.00%)
Aug 27, 2015 9.885 9.885 9.779 9.864 7,693 +0.01(+0.09%)
Aug 26, 2015 9.674 9.864 9.673 9.856 5,167 +0.18(+1.85%)
Aug 25, 2015 9.686 9.831 9.656 9.677 9,148 +0.11(+1.11%)
Aug 24, 2015 9.333 9.771 9.333 9.571 1,919 -0.35(-3.56%)
Aug 21, 2015 9.779 9.924 9.779 9.924 9,292 +0.06(+0.60%)
Aug 20, 2015 9.864 9.864 9.864 9.864 472 +0.01(+0.09%)
Aug 19, 2015 9.856 9.856 9.856 9.856 1,175 -0.13(-1.28%)
Aug 18, 2015 10.01 10.01 9.983 9.983 3,899 -0.01(-0.13%)
Aug 17, 2015 9.856 10.10 9.856 9.996 12,968 -0.09(-0.89%)
Aug 14, 2015 9.886 10.09 9.877 10.09 2,351 +0.09(+0.94%)
Aug 13, 2015 9.992 9.992 9.992 9.992 261 +0.01(+0.13%)
Aug 12, 2015 9.992 9.992 9.869 9.979 21,456 -0.06(-0.55%)
Aug 11, 2015 10.03 10.03 10.03 10.03 1,105 -0.03(-0.26%)
Aug 10, 2015 9.903 10.18 9.890 10.06 5,047 +0.01(+0.13%)
Aug 07, 2015 10.15 10.15 9.899 10.05 11,374 -0.08(-0.84%)
Aug 06, 2015 9.869 10.13 9.869 10.13 8,390 +0.26(+2.66%)
Aug 05, 2015 9.755 10.17 9.750 9.869 68,914 -0.07(-0.72%)
Aug 04, 2015 9.856 10.08 9.644 9.941 18,139 +0.08(+0.82%)
Aug 03, 2015 9.835 10.14 9.750 9.861 21,383 +0.03(+0.30%)
Jul 31, 2015 9.962 9.962 9.645 9.831 23,180 -0.02(-0.17%)
Jul 30, 2015 9.602 9.848 9.602 9.848 112,480 +0.31(+3.24%)
Jul 29, 2015 9.327 9.657 9.327 9.538 55,084 +0.32(+3.45%)
Jul 28, 2015 9.428 9.428 9.216 9.221 14,577 -0.05(-0.55%)
Jul 27, 2015 9.233 9.276 9.233 9.271 5,699 -0.00(-0.05%)
Jul 22, 2015 9.310 9.276 9.276 9.276 87 +0.05(+0.51%)
Jul 21, 2015 9.216 9.229 9.216 9.229 2,833 +0.04(+0.42%)
Jul 20, 2015 9.191 9.276 9.178 9.191 7,925 -0.04(-0.41%)
Jul 17, 2015 9.221 9.297 9.221 9.229 12,421 +0.00(+0.00%)
Jul 16, 2015 9.254 9.305 9.229 9.229 6,208 -0.10(-1.05%)
Jul 15, 2015 9.327 9.327 9.327 9.327 879 +0.11(+1.15%)
Jul 14, 2015 9.221 9.449 9.199 9.221 11,796 +0.02(+0.23%)
Jul 13, 2015 9.327 9.377 9.199 9.199 3,609 -0.01(-0.14%)
Jul 10, 2015 9.411 9.513 9.212 9.212 14,624 -0.09(-1.00%)
Jul 08, 2015 9.136 9.305 9.305 9.305 1,887 +0.14(+1.57%)
Jul 07, 2015 9.242 9.327 9.161 9.161 5,864 -0.17(-1.77%)
Jul 06, 2015 9.327 9.327 9.327 9.327 535 +0.14(+1.48%)
Jul 02, 2015 9.136 9.191 9.191 9.191 11,086 -0.03(-0.32%)
Jul 01, 2015 9.434 9.434 9.221 9.221 3,014 -0.30(-3.12%)
Jun 30, 2015 9.517 9.517 9.517 9.517 780 +0.33(+3.59%)
Jun 29, 2015 9.119 9.263 9.119 9.188 7,043 -0.08(-0.81%)
Jun 26, 2015 9.246 9.320 9.115 9.263 28,893 -0.06(-0.68%)
Jun 25, 2015 9.432 9.432 9.242 9.326 8,883 -0.05(-0.50%)
Jun 24, 2015 9.373 9.373 9.373 9.373 261 +0.11(+1.19%)
Jun 23, 2015 9.318 9.458 9.263 9.263 20,352 -0.04(-0.41%)
Jun 22, 2015 9.517 9.517 9.242 9.301 6,710 -0.05(-0.50%)
Jun 19, 2015 9.331 9.443 9.250 9.348 11,652 +0.10(+1.10%)
Jun 18, 2015 9.221 9.488 9.221 9.246 5,689 -0.00(-0.05%)
Jun 17, 2015 9.530 9.530 9.250 9.250 18,359 +0.02(+0.18%)
Jun 16, 2015 9.250 9.538 9.233 9.233 6,857 -0.24(-2.55%)
Jun 15, 2015 9.581 9.581 9.369 9.475 1,365 +0.08(+0.81%)
Jun 12, 2015 9.613 9.613 9.613 9.399 849 +0.15(+1.63%)
Jun 11, 2015 9.221 9.644 9.221 9.248 9,539 -0.29(-3.04%)
Jun 10, 2015 9.199 9.644 9.199 9.538 13,787 +0.28(+3.07%)
Jun 09, 2015 9.492 9.496 9.199 9.254 8,201 -0.16(-1.67%)
Jun 08, 2015 8.987 9.411 8.987 9.411 5,401 +0.08(+0.91%)
Jun 05, 2015 9.458 9.458 9.327 9.327 3,550 +0.19(+2.09%)
Jun 04, 2015 9.553 9.581 9.136 9.136 5,496 -0.39(-4.09%)
Jun 03, 2015 9.528 9.528 9.526 9.526 1,839 +0.20(+2.14%)
Jun 02, 2015 9.085 9.600 9.085 9.327 8,057 +0.02(+0.23%)
Jun 01, 2015 9.009 9.305 9.009 9.305 15,497 +0.30(+3.29%)
May 29, 2015 8.987 9.322 8.818 9.009 3,969 -0.13(-1.39%)
May 28, 2015 9.132 9.136 9.042 9.136 3,104 +0.01(+0.14%)
May 27, 2015 9.055 9.644 9.055 9.123 3,543 +0.07(+0.80%)
May 26, 2015 9.059 9.059 8.903 9.051 3,750 -0.01(-0.09%)
May 22, 2015 9.416 9.059 9.059 9.059 6,604 -0.06(-0.60%)
May 21, 2015 9.115 9.115 9.115 9.115 4,378 +0.11(+1.18%)
May 20, 2015 9.009 9.042 8.956 9.009 9,230 +0.08(+0.85%)
May 19, 2015 8.928 9.123 8.928 8.932 8,173 +0.03(+0.29%)
May 18, 2015 9.318 9.318 9.030 8.907 7,586 -0.41(-4.41%)
May 15, 2015 9.073 9.318 8.903 9.318 4,222 -0.01(-0.14%)
May 14, 2015 9.136 9.623 9.089 9.331 5,816 +0.20(+2.13%)
May 13, 2015 9.327 9.327 9.102 9.136 4,833 -0.19(-2.05%)
May 12, 2015 9.327 9.538 9.132 9.327 23,647 -0.29(-3.00%)
May 11, 2015 9.281 9.615 9.129 9.615 7,862 +0.33(+3.50%)
May 08, 2015 9.615 9.615 9.289 9.289 6,334 -0.08(-0.86%)
May 07, 2015 9.256 9.370 9.256 9.370 1,658 +0.19(+2.07%)
May 06, 2015 9.183 9.183 9.179 9.179 473 +0.12(+1.31%)
May 05, 2015 9.381 9.381 9.061 9.061 9,336 -0.19(-2.10%)
May 04, 2015 9.061 9.256 8.909 9.256 15,521 +0.59(+6.83%)
May 01, 2015 8.558 8.994 8.558 8.664 8,317 +0.18(+2.14%)
Apr 30, 2015 8.482 8.495 8.482 8.482 1,183 +0.01(+0.10%)
Apr 29, 2015 8.512 8.516 8.474 8.474 3,201 -0.06(-0.76%)
Apr 28, 2015 8.427 9.010 8.427 8.538 8,944 +0.21(+2.55%)
Apr 27, 2015 8.431 8.431 8.313 8.326 3,005 -0.10(-1.15%)
Apr 24, 2015 8.330 8.423 8.305 8.423 3,014 -0.01(-0.13%)
Apr 23, 2015 8.305 8.434 8.305 8.434 6,885 +0.14(+1.66%)
Apr 22, 2015 8.453 8.474 8.292 8.296 84,838 -0.17(-2.05%)
Apr 21, 2015 8.410 8.474 8.347 8.469 27,000 -0.01(-0.10%)
Apr 20, 2015 8.626 8.626 8.478 8.478 7,174 +0.07(+0.80%)
Apr 17, 2015 8.410 8.453 8.410 8.410 4,495 -0.03(-0.35%)
Apr 16, 2015 8.427 8.474 8.415 8.440 4,140 -0.03(-0.40%)
Apr 15, 2015 8.410 8.474 8.410 8.474 8,163 +0.05(+0.55%)
Apr 14, 2015 8.431 8.431 8.330 8.427 7,857 -0.03(-0.30%)
Apr 13, 2015 8.326 8.873 8.309 8.453 17,220 +0.13(+1.52%)
Apr 10, 2015 8.262 8.343 8.262 8.326 35,447 +0.01(+0.15%)
Apr 09, 2015 8.297 8.313 8.285 8.313 2,129 +0.09(+1.13%)
Apr 08, 2015 8.157 8.330 8.157 8.220 4,086 +0.06(+0.78%)
Apr 07, 2015 8.178 8.178 8.136 8.157 2,957 -0.00(-0.05%)
Apr 06, 2015 8.347 8.347 8.161 8.161 8,314 +0.11(+1.36%)
Apr 02, 2015 8.051 8.051 8.051 8.051 2,129 -0.09(-1.09%)
Apr 01, 2015 8.136 8.140 8.136 8.140 3,738 -0.04(-0.52%)
Mar 31, 2015 8.199 8.199 8.026 8.182 4,320 +0.19(+2.38%)
Mar 30, 2015 7.988 7.988 7.971 7.992 19,194 -0.22(-2.63%)
Mar 27, 2015 8.207 8.207 8.207 8.207 236 +0.01(+0.10%)
Mar 26, 2015 8.136 8.199 8.136 8.199 1,448 +0.01(+0.16%)
Mar 25, 2015 8.068 8.186 8.030 8.186 3,740 +0.11(+1.41%)
Mar 24, 2015 8.060 8.072 7.988 8.072 2,728 -0.01(-0.16%)
Mar 23, 2015 8.085 8.085 8.085 8.085 837 +0.09(+1.11%)
Mar 20, 2015 8.148 8.148 7.996 7.996 2,368 -0.16(-1.99%)
Mar 19, 2015 7.988 8.159 7.988 8.159 837 +0.03(+0.39%)
Mar 18, 2015 8.089 8.127 8.089 8.127 1,422 -0.04(-0.47%)
Mar 17, 2015 8.212 8.212 8.009 8.165 9,492 -0.05(-0.57%)
Mar 16, 2015 8.212 8.212 8.212 8.212 489 -0.01(-0.10%)
Mar 13, 2015 8.220 8.220 8.220 8.220 9,010 +0.00(+0.00%)
Mar 12, 2015 8.220 8.220 8.220 8.220 8,203 +0.07(+0.88%)
Mar 11, 2015 8.207 8.207 8.148 8.148 1,978 +0.01(+0.10%)
Mar 10, 2015 8.136 8.220 8.136 8.140 8,338 -0.08(-0.98%)
Mar 09, 2015 8.220 8.220 8.220 8.220 712 +0.03(+0.36%)
Mar 06, 2015 8.220 8.220 8.191 8.191 9,701 -0.02(-0.21%)
Mar 05, 2015 8.207 8.207 8.207 8.207 473 +0.00(+0.00%)
Mar 03, 2015 8.212 8.207 8.207 8.207 10,411 -0.01(-0.15%)
Mar 02, 2015 8.220 8.220 8.220 8.220 241 +0.06(+0.78%)
Feb 27, 2015 8.220 8.220 8.157 8.157 3,461 -0.06(-0.77%)
Feb 26, 2015 8.178 8.220 8.178 8.220 2,039 +0.01(+0.10%)
Feb 25, 2015 8.220 8.220 8.212 8.212 709 +0.00(+0.00%)
Feb 24, 2015 8.220 8.220 8.212 8.212 1,949 -0.00(-0.03%)
Feb 23, 2015 8.220 8.220 8.214 8.214 679 -0.01(-0.08%)
Feb 20, 2015 8.207 8.220 8.207 8.220 3,979 +0.00(+0.00%)
Feb 19, 2015 8.216 8.220 8.216 8.220 4,990 -0.02(-0.20%)
Feb 18, 2015 8.237 8.237 8.237 8.237 1,291 +0.08(+0.98%)
Feb 17, 2015 8.182 8.186 8.157 8.157 4,249 -0.03(-0.31%)
Feb 13, 2015 8.182 8.182 8.182 8.182 14,433 +0.00(+0.00%)
Feb 12, 2015 8.030 8.235 8.030 8.182 9,476 +0.15(+1.89%)
Feb 11, 2015 8.123 8.136 8.030 8.030 13,051 -0.11(-1.30%)
Feb 10, 2015 7.945 8.136 7.907 8.136 12,422 +0.15(+1.85%)
Feb 09, 2015 7.967 7.988 7.962 7.988 4,272 +0.03(+0.33%)
Feb 06, 2015 7.983 7.988 7.899 7.962 21,837 -0.03(-0.32%)
Feb 05, 2015 7.988 7.988 7.988 7.988 949 +0.05(+0.58%)
Feb 04, 2015 7.967 8.000 7.794 7.941 30,145 -0.06(-0.74%)
Feb 03, 2015 7.899 8.000 7.899 8.000 1,898 +0.14(+1.82%)
Feb 02, 2015 7.819 7.898 7.819 7.857 17,904 +0.06(+0.81%)
Jan 30, 2015 7.794 7.891 7.760 7.794 10,503 +0.13(+1.76%)
Jan 29, 2015 7.667 7.667 7.609 7.659 4,035 -0.01(-0.11%)
Jan 28, 2015 7.710 7.710 7.668 7.668 1,474 -0.01(-0.11%)
Jan 26, 2015 7.684 7.676 7.676 7.676 2,373 +0.08(+1.11%)
Jan 23, 2015 7.722 7.899 7.592 7.592 8,891 -0.19(-2.44%)
Jan 22, 2015 7.748 7.781 7.748 7.781 1,481 +0.06(+0.76%)
Jan 21, 2015 7.659 7.777 7.659 7.722 2,967 -0.16(-1.98%)
Jan 20, 2015 7.663 7.878 7.659 7.878 6,764 +0.20(+2.58%)
Jan 15, 2015 7.828 7.680 7.680 7.680 6,883 +0.09(+1.22%)
Jan 14, 2015 7.625 7.722 7.587 7.587 37,024 -0.05(-0.66%)
Jan 13, 2015 7.794 7.794 7.617 7.638 22,445 +0.05(+0.61%)
Jan 12, 2015 7.790 7.781 7.587 7.592 15,310 -0.19(-2.44%)
Jan 09, 2015 7.836 7.836 7.781 7.781 1,898 +0.00(+0.00%)
Jan 08, 2015 7.663 7.781 7.663 7.781 2,862 +0.11(+1.48%)
Jan 07, 2015 7.512 7.667 7.512 7.667 1,424 -0.00(-0.00%)
Jan 06, 2015 7.689 7.689 7.499 7.667 7,833 -0.02(-0.27%)
Jan 05, 2015 7.689 7.689 7.689 7.689 2,029 +0.00(+0.00%)
Jan 02, 2015 7.684 7.689 7.676 7.689 3,510 -0.00(-0.00%)
Dec 31, 2014 7.579 7.689 7.689 7.689 5,222 +0.17(+2.24%)
Dec 29, 2014 7.524 7.520 7.520 7.520 197 +0.00(+0.00%)
Dec 24, 2014 7.562 7.520 7.520 7.520 35 +0.08(+1.13%)
Dec 23, 2014 7.377 7.516 7.330 7.436 24,633 +0.11(+1.44%)
Dec 22, 2014 7.330 7.330 7.302 7.330 37,173 +0.00(+0.06%)
Dec 19, 2014 7.288 7.326 7.288 7.326 9,297 +0.03(+0.46%)
Dec 18, 2014 7.271 7.293 7.271 7.293 3,847 +0.03(+0.35%)
Dec 17, 2014 7.305 7.305 7.250 7.267 9,148 -0.02(-0.29%)
Dec 16, 2014 7.297 7.309 7.288 7.288 3,572 -0.01(-0.12%)
Dec 15, 2014 7.288 7.297 7.284 7.297 12,112 +0.00(+0.06%)
Dec 12, 2014 7.183 7.293 7.183 7.293 1,070 +0.05(+0.65%)
Dec 11, 2014 7.263 7.288 7.245 7.245 5,656 -0.05(-0.70%)
Dec 10, 2014 7.225 7.297 7.225 7.297 14,951 +0.04(+0.56%)
Dec 09, 2014 7.166 7.301 7.162 7.256 34,940 -0.06(-0.84%)
Dec 05, 2014 7.200 7.318 7.318 7.318 15,191 +0.07(+0.99%)
Dec 04, 2014 7.318 7.318 7.246 7.246 6,271 -0.06(-0.86%)
Dec 03, 2014 6.772 7.309 6.772 7.309 7,372 -0.02(-0.23%)
Dec 02, 2014 7.162 7.326 7.162 7.326 712 -0.00(-0.06%)
Dec 01, 2014 7.330 7.330 7.330 7.330 1,326 +0.00(+0.00%)
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%)
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.