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 (%)
Feb 27, 2015 8.221 8.221 8.158 8.158 3,461 -0.06(-0.77%)
Feb 26, 2015 8.179 8.221 8.179 8.221 2,039 +0.01(+0.10%)
Feb 25, 2015 8.221 8.221 8.213 8.213 709 +0.00(+0.00%)
Feb 24, 2015 8.221 8.221 8.213 8.213 1,949 -0.00(-0.03%)
Feb 23, 2015 8.221 8.221 8.215 8.215 678 -0.01(-0.08%)
Feb 20, 2015 8.209 8.221 8.209 8.221 3,979 +0.00(+0.00%)
Feb 19, 2015 8.217 8.221 8.217 8.221 4,989 -0.02(-0.20%)
Feb 18, 2015 8.238 8.238 8.238 8.238 1,291 +0.08(+0.98%)
Feb 17, 2015 8.183 8.187 8.158 8.158 4,249 -0.03(-0.31%)
Feb 13, 2015 8.183 8.183 8.183 8.183 14,431 +0.00(+0.00%)
Feb 12, 2015 8.031 8.236 8.031 8.183 9,475 +0.15(+1.89%)
Feb 11, 2015 8.124 8.137 8.031 8.031 13,049 -0.11(-1.30%)
Feb 10, 2015 7.947 8.137 7.908 8.137 12,420 +0.15(+1.85%)
Feb 09, 2015 7.968 7.989 7.963 7.989 4,271 +0.03(+0.33%)
Feb 06, 2015 7.985 7.989 7.900 7.963 21,834 -0.03(-0.32%)
Feb 05, 2015 7.989 7.989 7.989 7.989 949 +0.05(+0.58%)
Feb 04, 2015 7.968 8.001 7.795 7.942 30,141 -0.06(-0.74%)
Feb 03, 2015 7.900 8.001 7.900 8.001 1,898 +0.14(+1.82%)
Feb 02, 2015 7.820 7.899 7.820 7.858 17,902 +0.06(+0.81%)
Jan 30, 2015 7.795 7.892 7.761 7.795 10,501 +0.13(+1.76%)
Jan 29, 2015 7.669 7.669 7.610 7.660 4,034 -0.01(-0.11%)
Jan 28, 2015 7.711 7.711 7.669 7.669 1,473 -0.01(-0.11%)
Jan 26, 2015 7.685 7.677 7.677 7.677 2,373 +0.08(+1.11%)
Jan 23, 2015 7.723 7.900 7.593 7.593 8,890 -0.19(-2.44%)
Jan 22, 2015 7.749 7.782 7.749 7.782 1,480 +0.06(+0.76%)
Jan 21, 2015 7.660 7.778 7.660 7.723 2,966 -0.16(-1.98%)
Jan 20, 2015 7.664 7.879 7.660 7.879 6,763 +0.20(+2.58%)
Jan 15, 2015 7.829 7.681 7.681 7.681 6,882 +0.09(+1.22%)
Jan 14, 2015 7.626 7.723 7.588 7.588 37,019 -0.05(-0.66%)
Jan 13, 2015 7.795 7.795 7.618 7.639 22,442 +0.05(+0.61%)
Jan 12, 2015 7.791 7.782 7.589 7.593 15,307 -0.19(-2.44%)
Jan 09, 2015 7.838 7.838 7.782 7.782 1,898 +0.00(+0.00%)
Jan 08, 2015 7.664 7.782 7.664 7.782 2,862 +0.11(+1.48%)
Jan 07, 2015 7.513 7.669 7.513 7.668 1,423 -0.00(-0.00%)
Jan 06, 2015 7.690 7.690 7.500 7.669 7,831 -0.02(-0.27%)
Jan 05, 2015 7.690 7.690 7.690 7.690 2,029 +0.00(+0.00%)
Jan 02, 2015 7.685 7.690 7.677 7.690 3,510 -0.00(-0.00%)
Dec 31, 2014 7.580 7.690 7.690 7.690 5,221 +0.17(+2.24%)
Dec 29, 2014 7.525 7.521 7.521 7.521 196 +0.00(+0.00%)
Dec 24, 2014 7.563 7.521 7.521 7.521 35 +0.08(+1.13%)
Dec 23, 2014 7.378 7.517 7.331 7.437 24,630 +0.11(+1.44%)
Dec 22, 2014 7.331 7.331 7.303 7.331 37,168 +0.00(+0.06%)
Dec 19, 2014 7.289 7.327 7.289 7.327 9,296 +0.03(+0.46%)
Dec 18, 2014 7.272 7.294 7.272 7.294 3,847 +0.03(+0.35%)
Dec 17, 2014 7.306 7.306 7.251 7.268 9,146 -0.02(-0.29%)
Dec 16, 2014 7.298 7.310 7.289 7.289 3,571 -0.01(-0.12%)
Dec 15, 2014 7.289 7.298 7.285 7.298 12,111 +0.00(+0.06%)
Dec 12, 2014 7.184 7.294 7.184 7.294 1,070 +0.05(+0.65%)
Dec 11, 2014 7.264 7.289 7.246 7.246 5,655 -0.05(-0.70%)
Dec 10, 2014 7.226 7.298 7.226 7.298 14,949 +0.04(+0.56%)
Dec 09, 2014 7.167 7.302 7.163 7.257 34,935 -0.06(-0.84%)
Dec 05, 2014 7.201 7.319 7.319 7.319 15,189 +0.07(+0.99%)
Dec 04, 2014 7.319 7.319 7.247 7.247 6,270 -0.06(-0.86%)
Dec 03, 2014 6.773 7.310 6.773 7.310 7,371 -0.02(-0.23%)
Dec 02, 2014 7.163 7.327 7.163 7.327 711 -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.