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 )

33.06 +0.40 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2012 5.397 5.409 5.397 5.409 7,385 +0.04(+0.69%)
Nov 29, 2012 5.347 5.641 5.347 5.372 32,891 +0.03(+0.54%)
Nov 28, 2012 5.190 5.343 5.190 5.343 2,661 -0.02(-0.31%)
Nov 27, 2012 5.290 5.360 5.290 5.360 9,679 +0.00(+0.00%)
Nov 26, 2012 5.203 5.360 5.203 5.360 6,291 +0.01(+0.15%)
Nov 23, 2012 5.273 5.364 5.273 5.351 6,291 +0.15(+2.94%)
Nov 21, 2012 5.153 5.368 5.153 5.199 67,500 +0.04(+0.80%)
Nov 20, 2012 5.058 5.157 5.058 5.157 24,489 +0.11(+2.21%)
Nov 19, 2012 4.959 5.058 4.951 5.046 16,939 +0.09(+1.75%)
Nov 16, 2012 4.959 5.042 4.955 4.959 64,852 +0.04(+0.84%)
Nov 15, 2012 4.959 4.959 4.918 4.918 8,445 -0.04(-0.83%)
Nov 14, 2012 4.959 4.959 4.959 4.959 1,451 +0.00(+0.00%)
Nov 13, 2012 4.913 4.959 4.913 4.959 44,775 +0.00(+0.08%)
Nov 12, 2012 4.885 4.955 4.835 4.955 7,883 +0.02(+0.50%)
Nov 08, 2012 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Nov 07, 2012 4.930 4.930 4.930 4.930 483 +0.00(+0.00%)
Nov 06, 2012 4.955 4.959 4.930 4.930 13,040 -0.02(-0.50%)
Nov 05, 2012 4.934 4.959 4.934 4.955 7,825 -0.00(-0.08%)
Nov 02, 2012 4.959 4.959 4.918 4.959 35,240 +0.00(+0.00%)
Nov 01, 2012 4.856 4.959 4.856 4.959 51,642 +0.14(+3.00%)
Oct 31, 2012 4.587 4.856 4.587 4.814 157,684 +0.27(+5.91%)
Oct 26, 2012 4.566 4.546 4.546 4.546 9,195 -0.06(-1.26%)
Oct 25, 2012 4.521 4.604 4.504 4.604 47,332 +0.09(+1.95%)
Oct 24, 2012 4.503 4.516 4.503 4.516 2,419 +0.05(+1.18%)
Oct 23, 2012 4.463 4.463 4.463 4.463 1,935 -0.06(-1.28%)
Oct 17, 2012 4.521 4.521 4.521 4.521 0 +0.04(+0.83%)
Oct 16, 2012 4.463 4.484 4.455 4.484 26,696 +0.00(+0.00%)
Oct 15, 2012 4.442 4.484 4.442 4.484 30,400 +0.03(+0.74%)
Oct 12, 2012 4.451 4.451 4.442 4.451 11,615 +0.01(+0.19%)
Oct 11, 2012 4.459 4.459 4.442 4.442 2,903 +0.00(+0.00%)
Oct 10, 2012 4.442 4.447 4.442 4.442 9,316 +0.00(+0.00%)
Oct 09, 2012 4.442 4.442 4.442 4.442 2,177 -0.02(-0.37%)
Oct 08, 2012 4.455 4.459 4.455 4.459 5,565 +0.01(+0.28%)
Oct 05, 2012 4.455 4.459 4.447 4.447 22,047 +0.01(+0.19%)
Oct 04, 2012 4.426 4.447 4.422 4.438 9,195 -0.01(-0.19%)
Oct 03, 2012 4.447 4.447 4.447 4.447 241 +0.02(+0.56%)
Oct 02, 2012 4.422 4.422 4.422 4.422 1,693 +0.01(+0.28%)
Oct 01, 2012 4.500 4.447 4.409 4.409 16,455 -0.04(-0.84%)
Sep 26, 2012 4.447 4.447 4.447 4.447 1,935 -0.04(-0.92%)
Sep 25, 2012 4.463 4.488 4.447 4.488 22,625 -0.02(-0.37%)
Sep 24, 2012 4.459 4.504 4.451 4.504 37,271 +0.07(+1.58%)
Sep 21, 2012 4.463 4.504 4.434 4.434 41,164 -0.04(-0.92%)
Sep 20, 2012 4.430 4.475 4.430 4.475 14,519 +0.04(+0.93%)
Sep 19, 2012 4.434 4.434 4.426 4.434 1,935 -0.02(-0.46%)
Sep 18, 2012 4.351 4.455 4.351 4.455 13,672 +0.05(+1.03%)
Sep 17, 2012 4.380 4.455 4.380 4.409 11,857 -0.02(-0.37%)
Sep 14, 2012 4.434 4.434 4.413 4.426 49,607 +0.01(+0.19%)
Sep 13, 2012 4.422 4.422 4.405 4.418 48,296 -0.00(-0.09%)
Sep 12, 2012 4.422 4.426 4.422 4.422 26,860 -0.00(-0.00%)
Sep 11, 2012 4.401 4.422 4.401 4.422 21,778 +0.00(+0.00%)
Sep 10, 2012 4.418 4.422 4.376 4.422 65,670 +0.00(+0.00%)
Sep 07, 2012 4.380 4.430 4.380 4.422 1,935 -0.00(-0.09%)
Sep 06, 2012 4.413 4.426 4.409 4.426 21,430 -0.01(-0.19%)
Sep 05, 2012 4.397 4.434 4.390 4.434 108,856 +0.02(+0.56%)
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.