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 (%)
Mar 31, 2014 6.837 6.837 6.816 6.816 4,526 -0.06(-0.85%)
Mar 28, 2014 6.875 6.945 6.816 6.875 13,739 -0.00(-0.06%)
Mar 26, 2014 6.887 6.879 6.879 6.879 23,506 -0.02(-0.24%)
Mar 24, 2014 6.883 6.896 6.896 6.896 6,476 -0.05(-0.66%)
Mar 21, 2014 6.933 6.941 6.933 6.941 4,828 -0.00(-0.06%)
Mar 20, 2014 6.946 6.946 6.946 6.946 969 +0.01(+0.12%)
Mar 18, 2014 6.937 6.937 6.937 6.937 31 +0.00(+0.00%)
Mar 17, 2014 6.937 6.937 6.937 6.937 393 -0.04(-0.60%)
Mar 14, 2014 6.887 7.000 6.883 6.979 5,996 -0.04(-0.50%)
Mar 13, 2014 6.938 7.014 6.938 7.014 4,327 +0.04(+0.57%)
Mar 12, 2014 6.975 6.975 6.975 6.975 482 -0.02(-0.30%)
Mar 10, 2014 7.029 6.996 6.996 6.996 2 -0.03(-0.47%)
Mar 07, 2014 7.046 7.046 7.029 7.029 3,593 -0.01(-0.18%)
Mar 06, 2014 7.041 7.041 7.041 7.041 959 +0.00(+0.00%)
Mar 05, 2014 7.046 7.046 7.041 7.041 8,875 -0.01(-0.18%)
Mar 04, 2014 7.012 7.054 7.008 7.054 9,839 +0.01(+0.18%)
Mar 03, 2014 7.041 7.046 7.004 7.041 6,855 +0.02(+0.23%)
Feb 28, 2014 7.081 7.104 7.025 7.025 4,377 -0.06(-0.82%)
Feb 27, 2014 7.087 7.091 7.070 7.084 17,162 +0.06(+0.89%)
Feb 26, 2014 7.041 7.041 7.021 7.021 9,978 -0.03(-0.41%)
Feb 25, 2014 7.050 7.050 7.050 7.050 777 +0.05(+0.65%)
Feb 24, 2014 7.046 7.046 7.004 7.004 14,965 +0.00(+0.00%)
Feb 21, 2014 7.025 7.025 7.004 7.004 13,434 -0.10(-1.35%)
Feb 20, 2014 7.025 7.100 7.008 7.100 11,345 +0.07(+1.06%)
Feb 19, 2014 7.025 7.067 7.025 7.025 2,022 +0.00(+0.01%)
Feb 18, 2014 7.029 7.029 7.025 7.025 2,895 -0.00(-0.06%)
Feb 14, 2014 7.025 7.029 7.029 7.029 1,918 +0.00(+0.06%)
Feb 13, 2014 7.046 7.046 7.025 7.025 4,948 -0.00(-0.00%)
Feb 12, 2014 7.029 7.037 7.025 7.025 10,386 -0.03(-0.41%)
Feb 11, 2014 7.066 7.071 7.054 7.054 5,617 -0.02(-0.29%)
Feb 10, 2014 7.083 7.083 7.008 7.075 11,138 +0.03(+0.41%)
Feb 07, 2014 7.066 7.071 7.025 7.046 6,339 +0.03(+0.47%)
Feb 06, 2014 7.008 7.021 7.008 7.012 6,226 +0.01(+0.12%)
Feb 05, 2014 7.050 7.066 7.004 7.004 2,384 -0.06(-0.88%)
Feb 04, 2014 7.066 7.066 7.066 7.066 8,930 +0.01(+0.18%)
Feb 03, 2014 7.071 7.095 7.046 7.054 34,881 -0.08(-1.05%)
Jan 31, 2014 7.083 7.129 7.071 7.129 22,027 -0.00(-0.06%)
Jan 30, 2014 7.112 7.141 7.066 7.133 79,098 +0.04(+0.50%)
Jan 29, 2014 7.066 7.124 7.050 7.098 201,883 +0.03(+0.44%)
Jan 28, 2014 7.129 7.129 7.066 7.066 25,741 -0.04(-0.58%)
Jan 27, 2014 7.100 7.108 7.100 7.108 2,165 +0.04(+0.59%)
Jan 24, 2014 7.150 7.154 7.029 7.066 18,038 -0.08(-1.16%)
Jan 23, 2014 7.071 7.187 7.071 7.150 6,509 +0.12(+1.71%)
Jan 22, 2014 7.083 7.141 7.029 7.029 11,297 -0.04(-0.53%)
Jan 21, 2014 7.037 7.071 7.029 7.066 9,346 +0.01(+0.18%)
Jan 17, 2014 7.058 7.054 7.054 7.054 5,292 -0.01(-0.18%)
Jan 16, 2014 7.054 7.137 7.054 7.066 13,205 +0.00(+0.00%)
Jan 15, 2014 7.071 7.141 7.046 7.066 19,433 -0.04(-0.58%)
Jan 14, 2014 7.067 7.108 7.066 7.108 3,375 +0.01(+0.18%)
Jan 13, 2014 7.145 7.145 7.066 7.095 22,024 +0.03(+0.41%)
Jan 10, 2014 7.066 7.066 7.066 7.066 1,443 +0.00(+0.00%)
Jan 09, 2014 7.088 7.088 7.066 7.066 6,315 -0.04(-0.59%)
Jan 06, 2014 7.137 7.108 7.108 7.108 13,472 +0.00(+0.00%)
Jan 03, 2014 7.108 7.108 7.108 7.108 1,260 +0.00(+0.00%)
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.