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 (%)
Aug 31, 2015 9.779 9.898 9.779 9.886 10,094 +0.02(+0.22%)
Aug 28, 2015 9.656 10.11 9.656 9.864 2,507 +0.00(+0.00%)
Aug 27, 2015 9.885 9.885 9.779 9.864 7,693 +0.01(+0.09%)
Aug 26, 2015 9.674 9.864 9.673 9.856 5,167 +0.18(+1.85%)
Aug 25, 2015 9.686 9.831 9.656 9.677 9,148 +0.11(+1.11%)
Aug 24, 2015 9.333 9.771 9.333 9.571 1,919 -0.35(-3.56%)
Aug 21, 2015 9.779 9.924 9.779 9.924 9,292 +0.06(+0.60%)
Aug 20, 2015 9.864 9.864 9.864 9.864 472 +0.01(+0.09%)
Aug 19, 2015 9.856 9.856 9.856 9.856 1,175 -0.13(-1.28%)
Aug 18, 2015 10.01 10.01 9.983 9.983 3,899 -0.01(-0.13%)
Aug 17, 2015 9.856 10.10 9.856 9.996 12,968 -0.09(-0.89%)
Aug 14, 2015 9.886 10.09 9.877 10.09 2,351 +0.09(+0.94%)
Aug 13, 2015 9.992 9.992 9.992 9.992 261 +0.01(+0.13%)
Aug 12, 2015 9.992 9.992 9.869 9.979 21,456 -0.06(-0.55%)
Aug 11, 2015 10.03 10.03 10.03 10.03 1,105 -0.03(-0.26%)
Aug 10, 2015 9.903 10.18 9.890 10.06 5,047 +0.01(+0.13%)
Aug 07, 2015 10.15 10.15 9.899 10.05 11,374 -0.08(-0.84%)
Aug 06, 2015 9.869 10.13 9.869 10.13 8,390 +0.26(+2.66%)
Aug 05, 2015 9.755 10.17 9.750 9.869 68,914 -0.07(-0.72%)
Aug 04, 2015 9.856 10.08 9.644 9.941 18,139 +0.08(+0.82%)
Aug 03, 2015 9.835 10.14 9.750 9.861 21,383 +0.03(+0.30%)
Jul 31, 2015 9.962 9.962 9.645 9.831 23,180 -0.02(-0.17%)
Jul 30, 2015 9.602 9.848 9.602 9.848 112,480 +0.31(+3.24%)
Jul 29, 2015 9.327 9.657 9.327 9.538 55,084 +0.32(+3.45%)
Jul 28, 2015 9.428 9.428 9.216 9.221 14,577 -0.05(-0.55%)
Jul 27, 2015 9.233 9.276 9.233 9.271 5,699 -0.00(-0.05%)
Jul 22, 2015 9.310 9.276 9.276 9.276 87 +0.05(+0.51%)
Jul 21, 2015 9.216 9.229 9.216 9.229 2,833 +0.04(+0.42%)
Jul 20, 2015 9.191 9.276 9.178 9.191 7,925 -0.04(-0.41%)
Jul 17, 2015 9.221 9.297 9.221 9.229 12,421 +0.00(+0.00%)
Jul 16, 2015 9.254 9.305 9.229 9.229 6,208 -0.10(-1.05%)
Jul 15, 2015 9.327 9.327 9.327 9.327 879 +0.11(+1.15%)
Jul 14, 2015 9.221 9.449 9.199 9.221 11,796 +0.02(+0.23%)
Jul 13, 2015 9.327 9.377 9.199 9.199 3,609 -0.01(-0.14%)
Jul 10, 2015 9.411 9.513 9.212 9.212 14,624 -0.09(-1.00%)
Jul 08, 2015 9.136 9.305 9.305 9.305 1,887 +0.14(+1.57%)
Jul 07, 2015 9.242 9.327 9.161 9.161 5,864 -0.17(-1.77%)
Jul 06, 2015 9.327 9.327 9.327 9.327 535 +0.14(+1.48%)
Jul 02, 2015 9.136 9.191 9.191 9.191 11,086 -0.03(-0.32%)
Jul 01, 2015 9.434 9.434 9.221 9.221 3,014 -0.30(-3.12%)
Jun 30, 2015 9.517 9.517 9.517 9.517 780 +0.33(+3.59%)
Jun 29, 2015 9.119 9.263 9.119 9.188 7,043 -0.08(-0.81%)
Jun 26, 2015 9.246 9.320 9.115 9.263 28,893 -0.06(-0.68%)
Jun 25, 2015 9.432 9.432 9.242 9.326 8,883 -0.05(-0.50%)
Jun 24, 2015 9.373 9.373 9.373 9.373 261 +0.11(+1.19%)
Jun 23, 2015 9.318 9.458 9.263 9.263 20,352 -0.04(-0.41%)
Jun 22, 2015 9.517 9.517 9.242 9.301 6,710 -0.05(-0.50%)
Jun 19, 2015 9.331 9.443 9.250 9.348 11,652 +0.10(+1.10%)
Jun 18, 2015 9.221 9.488 9.221 9.246 5,689 -0.00(-0.05%)
Jun 17, 2015 9.530 9.530 9.250 9.250 18,359 +0.02(+0.18%)
Jun 16, 2015 9.250 9.538 9.233 9.233 6,857 -0.24(-2.55%)
Jun 15, 2015 9.581 9.581 9.369 9.475 1,365 +0.08(+0.81%)
Jun 12, 2015 9.613 9.613 9.613 9.399 849 +0.15(+1.63%)
Jun 11, 2015 9.221 9.644 9.221 9.248 9,539 -0.29(-3.04%)
Jun 10, 2015 9.199 9.644 9.199 9.538 13,787 +0.28(+3.07%)
Jun 09, 2015 9.492 9.496 9.199 9.254 8,201 -0.16(-1.67%)
Jun 08, 2015 8.987 9.411 8.987 9.411 5,401 +0.08(+0.91%)
Jun 05, 2015 9.458 9.458 9.327 9.327 3,550 +0.19(+2.09%)
Jun 04, 2015 9.553 9.581 9.136 9.136 5,496 -0.39(-4.09%)
Jun 03, 2015 9.528 9.528 9.526 9.526 1,839 +0.20(+2.14%)
Jun 02, 2015 9.085 9.600 9.085 9.327 8,057 +0.02(+0.23%)
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.