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 (%)
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%)
Jan 02, 2013 5.364 5.372 5.360 5.372 70,617 +0.01(+0.23%)
Dec 31, 2012 5.170 5.360 5.170 5.360 9,960 +0.00(+0.00%)
Dec 28, 2012 5.277 5.372 5.277 5.360 21,536 +0.01(+0.23%)
Dec 24, 2012 5.347 5.347 5.347 5.347 0 -0.02(-0.31%)
Dec 21, 2012 5.306 5.364 5.236 5.364 13,067 -0.00(-0.08%)
Dec 19, 2012 5.368 5.368 5.368 5.368 4,839 +0.00(+0.08%)
Dec 18, 2012 5.380 5.380 5.364 5.364 12,358 -0.01(-0.15%)
Dec 17, 2012 5.351 5.380 5.351 5.372 12,365 +0.00(+0.00%)
Dec 14, 2012 5.380 5.380 5.364 5.372 37,266 +0.00(+0.08%)
Dec 13, 2012 5.376 5.380 5.331 5.368 7,743 +0.02(+0.46%)
Dec 12, 2012 5.277 5.347 5.269 5.343 5,565 -0.01(-0.15%)
Dec 11, 2012 5.223 5.372 5.223 5.351 9,437 -0.04(-0.69%)
Dec 10, 2012 5.389 5.389 5.389 5.389 483 +0.00(+0.00%)
Dec 07, 2012 5.409 5.409 5.389 5.389 8,348 -0.11(-1.95%)
Dec 06, 2012 5.405 5.500 5.371 5.496 38,485 +0.10(+1.76%)
Dec 05, 2012 5.401 5.409 5.401 5.401 6,891 +0.02(+0.38%)
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.