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 (%)
Apr 30, 2015 8.482 8.495 8.482 8.482 1,183 +0.01(+0.10%)
Apr 29, 2015 8.512 8.516 8.474 8.474 3,201 -0.06(-0.76%)
Apr 28, 2015 8.427 9.010 8.427 8.538 8,944 +0.21(+2.55%)
Apr 27, 2015 8.431 8.431 8.313 8.326 3,005 -0.10(-1.15%)
Apr 24, 2015 8.330 8.423 8.305 8.423 3,014 -0.01(-0.13%)
Apr 23, 2015 8.305 8.434 8.305 8.434 6,885 +0.14(+1.66%)
Apr 22, 2015 8.453 8.474 8.292 8.296 84,838 -0.17(-2.05%)
Apr 21, 2015 8.410 8.474 8.347 8.469 27,000 -0.01(-0.10%)
Apr 20, 2015 8.626 8.626 8.478 8.478 7,174 +0.07(+0.80%)
Apr 17, 2015 8.410 8.453 8.410 8.410 4,495 -0.03(-0.35%)
Apr 16, 2015 8.427 8.474 8.415 8.440 4,140 -0.03(-0.40%)
Apr 15, 2015 8.410 8.474 8.410 8.474 8,163 +0.05(+0.55%)
Apr 14, 2015 8.431 8.431 8.330 8.427 7,857 -0.03(-0.30%)
Apr 13, 2015 8.326 8.873 8.309 8.453 17,220 +0.13(+1.52%)
Apr 10, 2015 8.262 8.343 8.262 8.326 35,447 +0.01(+0.15%)
Apr 09, 2015 8.297 8.313 8.285 8.313 2,129 +0.09(+1.13%)
Apr 08, 2015 8.157 8.330 8.157 8.220 4,086 +0.06(+0.78%)
Apr 07, 2015 8.178 8.178 8.136 8.157 2,957 -0.00(-0.05%)
Apr 06, 2015 8.347 8.347 8.161 8.161 8,314 +0.11(+1.36%)
Apr 02, 2015 8.051 8.051 8.051 8.051 2,129 -0.09(-1.09%)
Apr 01, 2015 8.136 8.140 8.136 8.140 3,738 -0.04(-0.52%)
Mar 31, 2015 8.199 8.199 8.026 8.182 4,320 +0.19(+2.38%)
Mar 30, 2015 7.988 7.988 7.971 7.992 19,194 -0.22(-2.63%)
Mar 27, 2015 8.207 8.207 8.207 8.207 236 +0.01(+0.10%)
Mar 26, 2015 8.136 8.199 8.136 8.199 1,448 +0.01(+0.16%)
Mar 25, 2015 8.068 8.186 8.030 8.186 3,740 +0.11(+1.41%)
Mar 24, 2015 8.060 8.072 7.988 8.072 2,728 -0.01(-0.16%)
Mar 23, 2015 8.085 8.085 8.085 8.085 837 +0.09(+1.11%)
Mar 20, 2015 8.148 8.148 7.996 7.996 2,368 -0.16(-1.99%)
Mar 19, 2015 7.988 8.159 7.988 8.159 837 +0.03(+0.39%)
Mar 18, 2015 8.089 8.127 8.089 8.127 1,422 -0.04(-0.47%)
Mar 17, 2015 8.212 8.212 8.009 8.165 9,492 -0.05(-0.57%)
Mar 16, 2015 8.212 8.212 8.212 8.212 489 -0.01(-0.10%)
Mar 13, 2015 8.220 8.220 8.220 8.220 9,010 +0.00(+0.00%)
Mar 12, 2015 8.220 8.220 8.220 8.220 8,203 +0.07(+0.88%)
Mar 11, 2015 8.207 8.207 8.148 8.148 1,978 +0.01(+0.10%)
Mar 10, 2015 8.136 8.220 8.136 8.140 8,338 -0.08(-0.98%)
Mar 09, 2015 8.220 8.220 8.220 8.220 712 +0.03(+0.36%)
Mar 06, 2015 8.220 8.220 8.191 8.191 9,701 -0.02(-0.21%)
Mar 05, 2015 8.207 8.207 8.207 8.207 473 +0.00(+0.00%)
Mar 03, 2015 8.212 8.207 8.207 8.207 10,411 -0.01(-0.15%)
Mar 02, 2015 8.220 8.220 8.220 8.220 241 +0.06(+0.78%)
Feb 27, 2015 8.220 8.220 8.157 8.157 3,461 -0.06(-0.77%)
Feb 26, 2015 8.178 8.220 8.178 8.220 2,039 +0.01(+0.10%)
Feb 25, 2015 8.220 8.220 8.212 8.212 709 +0.00(+0.00%)
Feb 24, 2015 8.220 8.220 8.212 8.212 1,949 -0.00(-0.03%)
Feb 23, 2015 8.220 8.220 8.214 8.214 679 -0.01(-0.08%)
Feb 20, 2015 8.207 8.220 8.207 8.220 3,979 +0.00(+0.00%)
Feb 19, 2015 8.216 8.220 8.216 8.220 4,990 -0.02(-0.20%)
Feb 18, 2015 8.237 8.237 8.237 8.237 1,291 +0.08(+0.98%)
Feb 17, 2015 8.182 8.186 8.157 8.157 4,249 -0.03(-0.31%)
Feb 13, 2015 8.182 8.182 8.182 8.182 14,433 +0.00(+0.00%)
Feb 12, 2015 8.030 8.235 8.030 8.182 9,476 +0.15(+1.89%)
Feb 11, 2015 8.123 8.136 8.030 8.030 13,051 -0.11(-1.30%)
Feb 10, 2015 7.945 8.136 7.907 8.136 12,422 +0.15(+1.85%)
Feb 09, 2015 7.967 7.988 7.962 7.988 4,272 +0.03(+0.33%)
Feb 06, 2015 7.983 7.988 7.899 7.962 21,837 -0.03(-0.32%)
Feb 05, 2015 7.988 7.988 7.988 7.988 949 +0.05(+0.58%)
Feb 04, 2015 7.967 8.000 7.794 7.941 30,145 -0.06(-0.74%)
Feb 03, 2015 7.899 8.000 7.899 8.000 1,898 +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.