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 (%)
Apr 30, 2015 8.483 8.496 8.483 8.483 1,182 +0.01(+0.10%)
Apr 29, 2015 8.513 8.517 8.475 8.475 3,200 -0.06(-0.76%)
Apr 28, 2015 8.428 9.012 8.428 8.540 8,942 +0.21(+2.55%)
Apr 27, 2015 8.433 8.433 8.314 8.327 3,004 -0.10(-1.15%)
Apr 24, 2015 8.331 8.424 8.306 8.424 3,014 -0.01(-0.13%)
Apr 23, 2015 8.306 8.435 8.306 8.435 6,884 +0.14(+1.66%)
Apr 22, 2015 8.454 8.475 8.293 8.297 84,826 -0.17(-2.05%)
Apr 21, 2015 8.411 8.475 8.348 8.471 26,996 -0.01(-0.10%)
Apr 20, 2015 8.627 8.627 8.479 8.479 7,173 +0.07(+0.80%)
Apr 17, 2015 8.411 8.454 8.411 8.412 4,495 -0.03(-0.35%)
Apr 16, 2015 8.428 8.475 8.416 8.441 4,140 -0.03(-0.40%)
Apr 15, 2015 8.411 8.475 8.411 8.475 8,162 +0.05(+0.55%)
Apr 14, 2015 8.433 8.433 8.331 8.428 7,856 -0.03(-0.30%)
Apr 13, 2015 8.327 8.874 8.310 8.454 17,218 +0.13(+1.52%)
Apr 10, 2015 8.264 8.344 8.264 8.327 35,442 +0.01(+0.15%)
Apr 09, 2015 8.299 8.314 8.286 8.314 2,129 +0.09(+1.13%)
Apr 08, 2015 8.158 8.331 8.158 8.221 4,085 +0.06(+0.78%)
Apr 07, 2015 8.179 8.179 8.137 8.158 2,957 -0.00(-0.05%)
Apr 06, 2015 8.348 8.348 8.162 8.162 8,313 +0.11(+1.36%)
Apr 02, 2015 8.052 8.052 8.052 8.052 2,129 -0.09(-1.09%)
Apr 01, 2015 8.137 8.141 8.137 8.141 3,737 -0.04(-0.52%)
Mar 31, 2015 8.200 8.200 8.027 8.183 4,319 +0.19(+2.38%)
Mar 30, 2015 7.989 7.989 7.972 7.993 19,191 -0.22(-2.63%)
Mar 27, 2015 8.209 8.209 8.209 8.209 236 +0.01(+0.10%)
Mar 26, 2015 8.137 8.200 8.137 8.200 1,447 +0.01(+0.16%)
Mar 25, 2015 8.069 8.187 8.031 8.187 3,740 +0.11(+1.41%)
Mar 24, 2015 8.061 8.073 7.989 8.073 2,727 -0.01(-0.16%)
Mar 23, 2015 8.086 8.086 8.086 8.086 837 +0.09(+1.11%)
Mar 20, 2015 8.149 8.149 7.997 7.997 2,368 -0.16(-1.99%)
Mar 19, 2015 7.989 8.160 7.989 8.160 837 +0.03(+0.39%)
Mar 18, 2015 8.090 8.128 8.090 8.128 1,421 -0.04(-0.47%)
Mar 17, 2015 8.213 8.213 8.010 8.166 9,491 -0.05(-0.57%)
Mar 16, 2015 8.213 8.213 8.213 8.213 489 -0.01(-0.10%)
Mar 13, 2015 8.221 8.221 8.221 8.221 9,009 +0.00(+0.00%)
Mar 12, 2015 8.221 8.221 8.221 8.221 8,202 +0.07(+0.88%)
Mar 11, 2015 8.209 8.209 8.149 8.149 1,977 +0.01(+0.10%)
Mar 10, 2015 8.137 8.221 8.137 8.141 8,337 -0.08(-0.98%)
Mar 09, 2015 8.221 8.221 8.221 8.221 712 +0.03(+0.36%)
Mar 06, 2015 8.221 8.221 8.192 8.192 9,699 -0.02(-0.21%)
Mar 05, 2015 8.209 8.209 8.209 8.209 473 +0.00(+0.00%)
Mar 03, 2015 8.213 8.209 8.209 8.209 10,409 -0.01(-0.15%)
Mar 02, 2015 8.221 8.221 8.221 8.221 241 +0.06(+0.78%)
Feb 27, 2015 8.221 8.221 8.158 8.158 3,461 -0.06(-0.77%)
Feb 26, 2015 8.179 8.221 8.179 8.221 2,039 +0.01(+0.10%)
Feb 25, 2015 8.221 8.221 8.213 8.213 709 +0.00(+0.00%)
Feb 24, 2015 8.221 8.221 8.213 8.213 1,949 -0.00(-0.03%)
Feb 23, 2015 8.221 8.221 8.215 8.215 678 -0.01(-0.08%)
Feb 20, 2015 8.209 8.221 8.209 8.221 3,979 +0.00(+0.00%)
Feb 19, 2015 8.217 8.221 8.217 8.221 4,989 -0.02(-0.20%)
Feb 18, 2015 8.238 8.238 8.238 8.238 1,291 +0.08(+0.98%)
Feb 17, 2015 8.183 8.187 8.158 8.158 4,249 -0.03(-0.31%)
Feb 13, 2015 8.183 8.183 8.183 8.183 14,431 +0.00(+0.00%)
Feb 12, 2015 8.031 8.236 8.031 8.183 9,475 +0.15(+1.89%)
Feb 11, 2015 8.124 8.137 8.031 8.031 13,049 -0.11(-1.30%)
Feb 10, 2015 7.947 8.137 7.908 8.137 12,420 +0.15(+1.85%)
Feb 09, 2015 7.968 7.989 7.963 7.989 4,271 +0.03(+0.33%)
Feb 06, 2015 7.985 7.989 7.900 7.963 21,834 -0.03(-0.32%)
Feb 05, 2015 7.989 7.989 7.989 7.989 949 +0.05(+0.58%)
Feb 04, 2015 7.968 8.001 7.795 7.942 30,141 -0.06(-0.74%)
Feb 03, 2015 7.900 8.001 7.900 8.001 1,898 +0.14(+1.82%)
Feb 02, 2015 7.820 7.899 7.820 7.858 17,902 +0.06(+0.81%)
Jan 30, 2015 7.795 7.892 7.761 7.795 10,501 +0.13(+1.76%)
Jan 29, 2015 7.669 7.669 7.610 7.660 4,034 -0.01(-0.11%)
Jan 28, 2015 7.711 7.711 7.669 7.669 1,473 -0.01(-0.11%)
Jan 26, 2015 7.685 7.677 7.677 7.677 2,373 +0.08(+1.11%)
Jan 23, 2015 7.723 7.900 7.593 7.593 8,890 -0.19(-2.44%)
Jan 22, 2015 7.749 7.782 7.749 7.782 1,480 +0.06(+0.76%)
Jan 21, 2015 7.660 7.778 7.660 7.723 2,966 -0.16(-1.98%)
Jan 20, 2015 7.664 7.879 7.660 7.879 6,763 +0.20(+2.58%)
Jan 15, 2015 7.829 7.681 7.681 7.681 6,882 +0.09(+1.22%)
Jan 14, 2015 7.626 7.723 7.588 7.588 37,019 -0.05(-0.66%)
Jan 13, 2015 7.795 7.795 7.618 7.639 22,442 +0.05(+0.61%)
Jan 12, 2015 7.791 7.782 7.589 7.593 15,307 -0.19(-2.44%)
Jan 09, 2015 7.838 7.838 7.782 7.782 1,898 +0.00(+0.00%)
Jan 08, 2015 7.664 7.782 7.664 7.782 2,862 +0.11(+1.48%)
Jan 07, 2015 7.513 7.669 7.513 7.668 1,423 -0.00(-0.00%)
Jan 06, 2015 7.690 7.690 7.500 7.669 7,831 -0.02(-0.27%)
Jan 05, 2015 7.690 7.690 7.690 7.690 2,029 +0.00(+0.00%)
Jan 02, 2015 7.685 7.690 7.677 7.690 3,510 -0.00(-0.00%)
Dec 31, 2014 7.580 7.690 7.690 7.690 5,221 +0.17(+2.24%)
Dec 29, 2014 7.525 7.521 7.521 7.521 196 +0.00(+0.00%)
Dec 24, 2014 7.563 7.521 7.521 7.521 35 +0.08(+1.13%)
Dec 23, 2014 7.378 7.517 7.331 7.437 24,630 +0.11(+1.44%)
Dec 22, 2014 7.331 7.331 7.303 7.331 37,168 +0.00(+0.06%)
Dec 19, 2014 7.289 7.327 7.289 7.327 9,296 +0.03(+0.46%)
Dec 18, 2014 7.272 7.294 7.272 7.294 3,847 +0.03(+0.35%)
Dec 17, 2014 7.306 7.306 7.251 7.268 9,146 -0.02(-0.29%)
Dec 16, 2014 7.298 7.310 7.289 7.289 3,571 -0.01(-0.12%)
Dec 15, 2014 7.289 7.298 7.285 7.298 12,111 +0.00(+0.06%)
Dec 12, 2014 7.184 7.294 7.184 7.294 1,070 +0.05(+0.65%)
Dec 11, 2014 7.264 7.289 7.246 7.246 5,655 -0.05(-0.70%)
Dec 10, 2014 7.226 7.298 7.226 7.298 14,949 +0.04(+0.56%)
Dec 09, 2014 7.167 7.302 7.163 7.257 34,935 -0.06(-0.84%)
Dec 05, 2014 7.201 7.319 7.319 7.319 15,189 +0.07(+0.99%)
Dec 04, 2014 7.319 7.319 7.247 7.247 6,270 -0.06(-0.86%)
Dec 03, 2014 6.773 7.310 6.773 7.310 7,371 -0.02(-0.23%)
Dec 02, 2014 7.163 7.327 7.163 7.327 711 -0.00(-0.06%)
Dec 01, 2014 7.331 7.331 7.331 7.331 1,326 +0.00(+0.00%)
Nov 28, 2014 7.331 7.331 7.331 7.331 242 +0.00(+0.03%)
Nov 26, 2014 7.331 7.329 7.329 7.329 711 +0.01(+0.09%)
Nov 25, 2014 7.331 7.331 7.323 7.323 4,523 -0.01(-0.11%)
Nov 24, 2014 7.331 7.331 7.331 7.331 5,695 +0.00(+0.05%)
Nov 21, 2014 7.300 7.331 7.300 7.328 9,614 +0.03(+0.44%)
Nov 20, 2014 7.323 7.323 7.285 7.296 1,255 -0.01(-0.20%)
Nov 19, 2014 7.298 7.310 7.298 7.310 477 +0.01(+0.17%)
Nov 17, 2014 7.289 7.298 7.298 7.298 104 +0.01(+0.12%)
Nov 14, 2014 7.268 7.289 7.268 7.289 2,847 +0.03(+0.46%)
Nov 13, 2014 7.255 7.256 7.255 7.256 1,908 -0.01(-0.17%)
Nov 12, 2014 7.268 7.268 7.268 7.268 11,634 +0.05(+0.64%)
Nov 11, 2014 7.180 7.222 7.180 7.222 3,096 +0.02(+0.23%)
Nov 10, 2014 7.201 7.264 7.180 7.205 6,787 +0.02(+0.35%)
Nov 07, 2014 7.193 7.193 7.180 7.180 5,001 -0.06(-0.86%)
Nov 05, 2014 7.243 7.243 7.243 7.243 10,241 +0.06(+0.88%)
Nov 03, 2014 7.180 7.180 7.180 7.180 3,096 -0.03(-0.47%)
Oct 31, 2014 7.230 7.295 7.214 7.214 4,286 -0.05(-0.69%)
Oct 30, 2014 7.159 7.264 7.159 7.264 10,953 -0.04(-0.57%)
Oct 29, 2014 7.306 7.306 7.305 7.306 16,909 +0.00(+0.00%)
Oct 28, 2014 7.121 7.306 7.121 7.306 28,939 +0.17(+2.41%)
Oct 27, 2014 7.121 7.180 7.180 7.134 6,430 -0.05(-0.64%)
Oct 24, 2014 7.130 7.180 7.117 7.180 30,203 +0.04(+0.59%)
Oct 22, 2014 7.054 7.138 7.138 7.138 188 +0.08(+1.19%)
Oct 21, 2014 7.029 7.054 7.029 7.054 3,624 +0.01(+0.18%)
Oct 20, 2014 6.815 6.815 6.815 7.041 1,886 -0.00(-0.01%)
Oct 17, 2014 7.042 7.054 7.054 7.042 659 -0.01(-0.17%)
Oct 09, 2014 7.046 7.054 7.054 7.054 80,023 +0.00(+0.00%)
Oct 08, 2014 7.053 7.054 6.937 7.054 5,954 +0.03(+0.36%)
Oct 07, 2014 7.012 7.029 7.012 7.029 2,381 +0.03(+0.36%)
Oct 06, 2014 7.155 7.155 7.004 7.004 2,593 -0.15(-2.11%)
Oct 03, 2014 7.159 7.159 7.096 7.155 4,013 +0.00(+0.06%)
Oct 02, 2014 7.113 7.167 7.096 7.151 33,624 -0.01(-0.12%)
Oct 01, 2014 7.180 7.180 7.096 7.159 12,353 -0.02(-0.29%)
Sep 30, 2014 7.180 7.180 7.180 7.180 771 -0.00(-0.06%)
Sep 29, 2014 7.100 7.187 7.100 7.184 1,952 +0.04(+0.62%)
Sep 26, 2014 7.142 7.146 7.140 7.140 5,215 -0.04(-0.56%)
Sep 25, 2014 7.113 7.201 7.092 7.180 23,054 -0.02(-0.29%)
Sep 23, 2014 7.104 7.201 7.201 7.201 16 -0.02(-0.34%)
Sep 22, 2014 7.289 7.289 7.225 7.225 1,264 -0.08(-1.05%)
Sep 19, 2014 7.138 7.302 7.138 7.302 22,411 +0.10(+1.44%)
Sep 18, 2014 7.198 7.198 7.198 7.198 1,448 -0.00(-0.04%)
Sep 17, 2014 7.201 7.201 7.201 7.201 4,039 -0.01(-0.17%)
Sep 16, 2014 7.192 7.214 7.190 7.214 3,572 +0.01(+0.17%)
Sep 15, 2014 7.306 7.306 7.201 7.201 4,582 -0.01(-0.17%)
Sep 12, 2014 7.214 7.214 7.209 7.214 1,583 +0.00(+0.00%)
Sep 11, 2014 7.197 7.239 7.188 7.214 1,614 -0.04(-0.58%)
Sep 10, 2014 7.201 7.255 7.243 7.255 3,031 +0.01(+0.17%)
Sep 09, 2014 7.188 7.243 7.188 7.243 4,718 +0.00(+0.00%)
Sep 08, 2014 7.167 7.243 7.167 7.243 13,553 -0.01(-0.15%)
Sep 05, 2014 7.254 7.254 7.254 7.254 1,812 -0.00(-0.02%)
Sep 04, 2014 7.218 7.255 7.218 7.255 16,909 -0.02(-0.29%)
Sep 03, 2014 7.272 7.276 7.268 7.276 14,528 +0.01(+0.11%)
Sep 02, 2014 7.285 7.285 7.268 7.268 4,615 -0.02(-0.23%)
Aug 28, 2014 7.285 7.285 7.285 7.285 5,954 +0.00(+0.00%)
Aug 27, 2014 7.285 7.285 7.285 7.285 17,252 -0.01(-0.09%)
Aug 26, 2014 7.302 7.302 7.291 7.291 1,359 -0.01(-0.14%)
Aug 25, 2014 7.302 7.302 7.302 7.302 357 +0.04(+0.58%)
Aug 22, 2014 7.264 7.302 7.243 7.260 6,966 -0.00(-0.06%)
Aug 21, 2014 7.264 7.268 7.264 7.264 9,890 +0.02(+0.29%)
Aug 20, 2014 7.306 7.264 7.243 7.243 1,798 -0.02(-0.29%)
Aug 19, 2014 7.306 7.306 7.264 7.264 2,322 +0.00(+0.00%)
Aug 18, 2014 7.260 7.264 7.260 7.264 5,463 +0.05(+0.63%)
Aug 15, 2014 7.302 7.306 7.214 7.218 15,123 -0.09(-1.20%)
Aug 14, 2014 7.306 7.306 7.306 7.306 285 +0.13(+1.81%)
Aug 13, 2014 7.285 7.306 7.176 7.176 58,540 -0.07(-0.97%)
Aug 12, 2014 7.293 7.293 7.226 7.246 8,926 +0.04(+0.57%)
Aug 11, 2014 7.218 7.239 7.205 7.205 21,509 +0.01(+0.12%)
Aug 08, 2014 7.280 7.280 7.197 7.197 1,672 -0.01(-0.12%)
Aug 06, 2014 7.260 7.205 7.205 7.205 716 +0.06(+0.82%)
Aug 05, 2014 7.109 7.280 7.109 7.147 7,839 -0.05(-0.75%)
Aug 04, 2014 7.192 7.201 7.178 7.201 2,031 -0.07(-0.98%)
Aug 01, 2014 7.238 7.276 7.176 7.272 20,140 +0.05(+0.76%)
Jul 31, 2014 7.155 7.230 7.155 7.218 6,479 +0.00(+0.06%)
Jul 30, 2014 7.276 7.276 7.213 7.213 716 -0.04(-0.52%)
Jul 29, 2014 7.180 7.255 7.180 7.251 4,098 +0.07(+0.99%)
Jul 28, 2014 7.176 7.276 7.142 7.180 9,081 -0.01(-0.17%)
Jul 25, 2014 7.113 7.193 7.101 7.193 2,867 +0.05(+0.64%)
Jul 24, 2014 7.142 7.193 7.142 7.147 2,389 +0.00(+0.00%)
Jul 23, 2014 7.139 7.147 7.138 7.147 3,589 -0.02(-0.21%)
Jul 22, 2014 7.147 7.184 7.147 7.162 9,559 -0.01(-0.20%)
Jul 21, 2014 7.063 7.176 7.063 7.176 8,548 -0.01(-0.17%)
Jul 16, 2014 7.126 7.188 7.188 7.188 477 -0.05(-0.69%)
Jul 15, 2014 7.188 7.238 7.188 7.238 1,481 +0.15(+2.06%)
Jul 14, 2014 7.138 7.142 7.071 7.092 2,237 -0.05(-0.76%)
Jul 11, 2014 7.142 7.201 7.130 7.147 18,656 +0.00(+0.00%)
Jul 10, 2014 7.109 7.213 7.109 7.147 3,106 -0.04(-0.52%)
Jul 09, 2014 7.180 7.184 7.180 7.184 482 -0.03(-0.35%)
Jul 07, 2014 7.201 7.209 7.209 7.209 2,867 -0.07(-0.92%)
Jul 02, 2014 7.222 7.276 7.276 7.276 13,861 -0.00(-0.06%)
Jul 01, 2014 7.197 7.280 7.197 7.280 18,613 +0.00(+0.00%)
Jun 30, 2014 7.276 7.280 7.276 7.280 21,791 +0.00(+0.00%)
Jun 27, 2014 7.276 7.280 7.276 7.280 7,169 -0.03(-0.40%)
Jun 26, 2014 7.318 7.318 7.301 7.310 2,088 +0.03(+0.40%)
Jun 25, 2014 7.280 7.280 7.280 7.280 1,395 +0.03(+0.40%)
Jun 24, 2014 7.264 7.335 7.243 7.251 3,611 -0.04(-0.52%)
Jun 23, 2014 7.218 7.372 7.218 7.289 52,270 +0.00(+0.06%)
Jun 20, 2014 7.176 7.285 7.176 7.285 7,234 +0.08(+1.16%)
Jun 19, 2014 7.126 7.201 7.117 7.201 30,022 +0.05(+0.64%)
Jun 18, 2014 7.230 7.230 7.155 7.155 2,951 +0.04(+0.59%)
Jun 17, 2014 7.113 7.113 7.113 7.113 255 +0.00(+0.00%)
Jun 16, 2014 7.113 7.113 7.113 7.113 411 +0.00(+0.00%)
Jun 13, 2014 7.113 7.113 7.113 7.113 250 -0.08(-1.11%)
Jun 12, 2014 7.134 7.193 7.134 7.193 716 +0.01(+0.12%)
Jun 11, 2014 7.146 7.184 7.113 7.184 6,639 +0.04(+0.53%)
Jun 10, 2014 7.126 7.159 7.126 7.147 11,467 -0.07(-0.99%)
Jun 05, 2014 7.218 7.218 7.218 7.218 0 +0.03(+0.38%)
Jun 04, 2014 7.167 7.190 7.163 7.190 2,392 -0.06(-0.79%)
Jun 03, 2014 7.205 7.247 7.163 7.247 13,622 +0.05(+0.76%)
Jun 02, 2014 7.151 7.193 7.151 7.193 13,144 +0.02(+0.29%)
May 30, 2014 7.126 7.172 7.126 7.172 2,631 +0.04(+0.53%)
May 29, 2014 7.159 7.159 7.130 7.134 4,306 -0.01(-0.18%)
May 28, 2014 7.126 7.147 7.117 7.147 3,845 -0.01(-0.18%)
May 27, 2014 7.134 7.176 7.134 7.159 58,542 +0.01(+0.12%)
May 23, 2014 7.134 7.151 7.151 7.151 3,345 -0.03(-0.41%)
May 22, 2014 7.121 7.180 7.121 7.180 4,301 +0.06(+0.82%)
May 20, 2014 7.121 7.121 7.121 7.121 238 -0.02(-0.23%)
May 19, 2014 7.105 7.230 7.105 7.138 172,075 +0.05(+0.65%)
May 16, 2014 7.096 7.155 7.092 7.092 4,779 -0.10(-1.34%)
May 15, 2014 7.147 7.188 7.121 7.188 3,826 +0.02(+0.23%)
May 14, 2014 7.084 7.172 7.075 7.172 5,255 -0.02(-0.29%)
May 13, 2014 7.222 7.230 7.092 7.193 176,544 +0.04(+0.53%)
May 12, 2014 7.050 7.209 7.034 7.155 89,384 +0.26(+3.70%)
May 09, 2014 7.004 7.004 6.896 6.900 8,515 -0.14(-2.01%)
May 06, 2014 7.041 7.041 7.041 7.041 700 +0.03(+0.42%)
May 05, 2014 6.900 7.041 6.900 7.012 9,402 +0.11(+1.63%)
May 02, 2014 6.991 7.041 6.900 6.900 20,436 -0.08(-1.19%)
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.