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 (%)
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.