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 UNCHANGED
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 (%)
Sep 30, 2014 7.179 7.179 7.179 7.179 771 -0.00(-0.06%)
Sep 29, 2014 7.099 7.186 7.099 7.183 1,953 +0.04(+0.62%)
Sep 26, 2014 7.141 7.145 7.139 7.139 5,216 -0.04(-0.56%)
Sep 25, 2014 7.112 7.200 7.091 7.179 23,057 -0.02(-0.29%)
Sep 23, 2014 7.103 7.200 7.200 7.200 16 -0.02(-0.34%)
Sep 22, 2014 7.288 7.288 7.224 7.224 1,264 -0.08(-1.05%)
Sep 19, 2014 7.137 7.301 7.137 7.301 22,414 +0.10(+1.44%)
Sep 18, 2014 7.197 7.197 7.197 7.197 1,448 -0.00(-0.04%)
Sep 17, 2014 7.200 7.200 7.200 7.200 4,039 -0.01(-0.17%)
Sep 16, 2014 7.191 7.213 7.189 7.213 3,572 +0.01(+0.17%)
Sep 15, 2014 7.305 7.305 7.200 7.200 4,582 -0.01(-0.17%)
Sep 12, 2014 7.213 7.213 7.208 7.213 1,584 +0.00(+0.00%)
Sep 11, 2014 7.196 7.238 7.187 7.213 1,614 -0.04(-0.58%)
Sep 10, 2014 7.200 7.255 7.242 7.255 3,032 +0.01(+0.17%)
Sep 09, 2014 7.187 7.242 7.187 7.242 4,718 +0.00(+0.00%)
Sep 08, 2014 7.166 7.242 7.166 7.242 13,555 -0.01(-0.15%)
Sep 05, 2014 7.253 7.253 7.253 7.253 1,812 -0.00(-0.02%)
Sep 04, 2014 7.217 7.255 7.217 7.255 16,911 -0.02(-0.29%)
Sep 03, 2014 7.271 7.275 7.267 7.275 14,530 +0.01(+0.11%)
Sep 02, 2014 7.284 7.284 7.267 7.267 4,616 -0.02(-0.23%)
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%)
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.