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 )

33.06 +0.40 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 28, 2013 6.612 6.612 6.550 6.550 4,053 -0.06(-0.94%)
Mar 27, 2013 6.595 6.612 6.583 6.612 5,081 +0.02(+0.33%)
Mar 26, 2013 6.633 6.653 6.590 6.590 9,865 -0.02(-0.33%)
Mar 25, 2013 6.542 6.707 6.542 6.612 1,693 +0.07(+1.07%)
Mar 22, 2013 6.794 6.794 6.542 6.542 6,499 -0.26(-3.89%)
Mar 21, 2013 6.728 6.806 6.728 6.806 483 +0.00(+0.00%)
Mar 20, 2013 6.806 6.806 6.806 6.806 241 +0.21(+3.26%)
Mar 19, 2013 6.653 6.653 6.571 6.591 16,568 +0.01(+0.19%)
Mar 18, 2013 6.579 6.579 6.579 6.579 241 -0.03(-0.44%)
Mar 15, 2013 6.511 6.674 6.509 6.608 4,128 -0.17(-2.50%)
Mar 14, 2013 6.339 8.038 6.339 6.777 38,050 +0.49(+7.85%)
Mar 13, 2013 6.339 6.339 6.281 6.284 17,599 -0.02(-0.29%)
Mar 12, 2013 6.343 6.343 6.302 6.302 1,693 -0.04(-0.59%)
Mar 11, 2013 6.256 6.343 6.207 6.339 26,860 +0.15(+2.40%)
Mar 08, 2013 6.203 6.203 6.190 6.190 967 -0.02(-0.29%)
Mar 07, 2013 6.188 6.211 6.133 6.208 6,524 +0.02(+0.29%)
Mar 06, 2013 6.161 6.190 6.161 6.190 483 +0.03(+0.54%)
Mar 05, 2013 6.170 6.178 6.149 6.157 27,344 +0.02(+0.40%)
Mar 04, 2013 6.228 6.228 6.095 6.133 1,209 -0.05(-0.80%)
Mar 01, 2013 6.058 6.232 6.058 6.182 3,629 +0.12(+1.98%)
Feb 28, 2013 6.062 6.062 6.062 6.062 725 -0.04(-0.61%)
Feb 27, 2013 6.095 6.128 6.095 6.099 19,359 +0.04(+0.68%)
Feb 26, 2013 6.017 6.261 6.017 6.058 8,254 -0.02(-0.27%)
Feb 22, 2013 6.110 6.199 6.075 6.075 72,226 -0.00(-0.07%)
Feb 21, 2013 6.079 6.079 6.079 6.079 241 -0.10(-1.61%)
Feb 20, 2013 6.261 6.273 6.178 6.178 21,778 -0.07(-1.12%)
Feb 19, 2013 6.248 6.248 6.248 6.248 483 -0.04(-0.66%)
Feb 15, 2013 6.211 6.290 6.199 6.290 8,227 +0.09(+1.47%)
Feb 14, 2013 6.203 6.203 6.199 6.199 967 +0.00(+0.00%)
Feb 13, 2013 6.203 6.203 6.199 6.199 483 -0.09(-1.45%)
Feb 12, 2013 6.149 6.302 6.149 6.290 11,492 -0.11(-1.68%)
Feb 11, 2013 6.281 6.397 6.046 6.397 10,405 +0.20(+3.20%)
Feb 08, 2013 6.199 6.199 6.199 6.199 4,839 -0.10(-1.57%)
Feb 07, 2013 6.256 6.302 6.256 6.298 4,839 +0.09(+1.46%)
Feb 06, 2013 5.996 6.207 5.996 6.207 9,195 +0.18(+2.91%)
Feb 04, 2013 6.161 6.174 5.967 6.031 14,277 -0.14(-2.24%)
Feb 01, 2013 5.971 6.174 5.934 6.170 18,821 +0.28(+4.77%)
Jan 31, 2013 5.806 5.942 5.785 5.889 19,131 +0.08(+1.42%)
Jan 30, 2013 5.785 5.806 5.765 5.806 8,711 +0.00(+0.00%)
Jan 29, 2013 5.790 5.821 5.765 5.806 33,174 +0.02(+0.36%)
Jan 28, 2013 5.802 5.802 5.785 5.785 5,081 -0.12(-2.10%)
Jan 25, 2013 5.992 5.996 5.893 5.909 15,184 -0.07(-1.13%)
Jan 24, 2013 5.872 5.988 5.872 5.977 4,929 +0.15(+2.50%)
Jan 23, 2013 5.889 5.901 5.831 5.831 20,859 -0.04(-0.63%)
Jan 22, 2013 5.798 5.868 5.794 5.868 12,380 +0.08(+1.43%)
Jan 18, 2013 5.740 5.790 5.719 5.785 25,650 +0.11(+1.89%)
Jan 17, 2013 5.670 5.744 5.670 5.678 3,917 +0.04(+0.73%)
Jan 16, 2013 5.459 5.694 5.459 5.637 5,807 +0.10(+1.87%)
Jan 15, 2013 5.447 5.537 5.447 5.533 8,542 +0.08(+1.52%)
Jan 14, 2013 5.397 5.451 5.397 5.451 3,654 +0.05(+0.92%)
Jan 11, 2013 5.482 5.482 5.401 5.401 786 -0.09(-1.58%)
Jan 10, 2013 5.372 5.488 5.372 5.488 9,195 +0.04(+0.68%)
Jan 09, 2013 5.451 5.488 5.447 5.451 3,092 +0.00(+0.00%)
Jan 08, 2013 5.393 5.492 5.368 5.451 30,284 +0.05(+1.00%)
Jan 07, 2013 5.343 5.409 5.343 5.397 41,244 +0.07(+1.24%)
Jan 04, 2013 5.339 5.385 5.294 5.331 33,975 -0.04(-0.77%)
Jan 03, 2013 5.368 5.372 5.294 5.372 95,795 +0.00(+0.00%)
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.