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 )

32.80 +0.34 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 8.552 8.565 8.552 8.552 1,173 +0.01(+0.10%)
Apr 29, 2015 8.582 8.586 8.544 8.544 3,175 -0.07(-0.76%)
Apr 28, 2015 8.497 9.085 8.497 8.609 8,870 +0.21(+2.55%)
Apr 27, 2015 8.501 8.501 8.382 8.395 2,980 -0.10(-1.15%)
Apr 24, 2015 8.399 8.493 8.374 8.493 2,989 -0.01(-0.13%)
Apr 23, 2015 8.373 8.504 8.373 8.504 6,828 +0.14(+1.66%)
Apr 22, 2015 8.523 8.544 8.361 8.365 84,141 -0.17(-2.05%)
Apr 21, 2015 8.480 8.544 8.416 8.540 26,778 -0.01(-0.10%)
Apr 20, 2015 8.697 8.697 8.548 8.548 7,115 +0.07(+0.80%)
Apr 17, 2015 8.480 8.523 8.480 8.480 4,458 -0.03(-0.35%)
Apr 16, 2015 8.497 8.544 8.484 8.510 4,106 -0.03(-0.40%)
Apr 15, 2015 8.480 8.544 8.480 8.544 8,096 +0.05(+0.55%)
Apr 14, 2015 8.501 8.501 8.399 8.497 7,793 -0.03(-0.30%)
Apr 13, 2015 8.395 8.946 8.378 8.523 17,079 +0.13(+1.52%)
Apr 10, 2015 8.331 8.412 8.331 8.395 35,156 +0.01(+0.15%)
Apr 09, 2015 8.366 8.382 8.354 8.382 2,112 +0.09(+1.13%)
Apr 08, 2015 8.224 8.399 8.224 8.288 4,052 +0.06(+0.78%)
Apr 07, 2015 8.246 8.246 8.203 8.224 2,933 -0.00(-0.05%)
Apr 06, 2015 8.416 8.416 8.229 8.229 8,246 +0.11(+1.36%)
Apr 02, 2015 8.118 8.118 8.118 8.118 2,112 -0.09(-1.09%)
Apr 01, 2015 8.203 8.207 8.203 8.207 3,707 -0.04(-0.52%)
Mar 31, 2015 8.267 8.267 8.092 8.250 4,285 +0.19(+2.38%)
Mar 30, 2015 8.054 8.054 8.037 8.058 19,036 -0.22(-2.63%)
Mar 27, 2015 8.275 8.275 8.275 8.275 234 +0.01(+0.10%)
Mar 26, 2015 8.203 8.267 8.203 8.267 1,436 +0.01(+0.16%)
Mar 25, 2015 8.135 8.254 8.096 8.254 3,710 +0.11(+1.41%)
Mar 24, 2015 8.126 8.139 8.054 8.139 2,705 -0.01(-0.16%)
Mar 23, 2015 8.152 8.152 8.152 8.152 830 +0.09(+1.11%)
Mar 20, 2015 8.216 8.216 8.062 8.062 2,349 -0.16(-1.99%)
Mar 19, 2015 8.054 8.226 8.054 8.226 830 +0.03(+0.39%)
Mar 18, 2015 8.156 8.194 8.156 8.194 1,410 -0.04(-0.47%)
Mar 17, 2015 8.280 8.280 8.075 8.233 9,415 -0.05(-0.57%)
Mar 16, 2015 8.280 8.280 8.280 8.280 485 -0.01(-0.10%)
Mar 13, 2015 8.288 8.288 8.288 8.288 8,936 +0.00(+0.00%)
Mar 12, 2015 8.288 8.288 8.288 8.288 8,136 +0.07(+0.88%)
Mar 11, 2015 8.275 8.275 8.216 8.216 1,961 +0.01(+0.10%)
Mar 10, 2015 8.203 8.288 8.203 8.207 8,269 -0.08(-0.98%)
Mar 09, 2015 8.288 8.288 8.288 8.288 706 +0.03(+0.36%)
Mar 06, 2015 8.288 8.288 8.258 8.258 9,621 -0.02(-0.21%)
Mar 05, 2015 8.275 8.275 8.275 8.275 469 +0.00(+0.00%)
Mar 03, 2015 8.280 8.275 8.275 8.275 10,325 -0.01(-0.15%)
Mar 02, 2015 8.288 8.288 8.288 8.288 239 +0.06(+0.78%)
Feb 27, 2015 8.288 8.288 8.224 8.224 3,433 -0.06(-0.77%)
Feb 26, 2015 8.246 8.288 8.246 8.288 2,022 +0.01(+0.10%)
Feb 25, 2015 8.288 8.288 8.280 8.280 704 +0.00(+0.00%)
Feb 24, 2015 8.288 8.288 8.280 8.280 1,933 -0.00(-0.03%)
Feb 23, 2015 8.288 8.288 8.282 8.282 673 -0.01(-0.08%)
Feb 20, 2015 8.275 8.288 8.275 8.288 3,947 +0.00(+0.00%)
Feb 19, 2015 8.284 8.288 8.284 8.288 4,949 -0.02(-0.20%)
Feb 18, 2015 8.305 8.305 8.305 8.305 1,281 +0.08(+0.98%)
Feb 17, 2015 8.250 8.254 8.224 8.224 4,214 -0.03(-0.31%)
Feb 13, 2015 8.250 8.250 8.250 8.250 14,315 +0.00(+0.00%)
Feb 12, 2015 8.096 8.303 8.096 8.250 9,398 +0.15(+1.89%)
Feb 11, 2015 8.190 8.203 8.096 8.096 12,944 -0.11(-1.30%)
Feb 10, 2015 8.011 8.203 7.973 8.203 12,320 +0.15(+1.85%)
Feb 09, 2015 8.033 8.054 8.028 8.054 4,237 +0.03(+0.33%)
Feb 06, 2015 8.050 8.054 7.965 8.028 21,658 -0.03(-0.32%)
Feb 05, 2015 8.054 8.054 8.054 8.054 941 +0.05(+0.58%)
Feb 04, 2015 8.033 8.067 7.858 8.007 29,897 -0.06(-0.74%)
Feb 03, 2015 7.965 8.066 7.965 8.066 1,883 +0.14(+1.82%)
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.