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 (%)
Jun 30, 2014 7.276 7.280 7.276 7.280 21,791 +0.00(+0.00%)
Jun 27, 2014 7.276 7.280 7.276 7.280 7,169 -0.03(-0.40%)
Jun 26, 2014 7.318 7.318 7.301 7.310 2,088 +0.03(+0.40%)
Jun 25, 2014 7.280 7.280 7.280 7.280 1,395 +0.03(+0.40%)
Jun 24, 2014 7.264 7.335 7.243 7.251 3,611 -0.04(-0.52%)
Jun 23, 2014 7.218 7.372 7.218 7.289 52,270 +0.00(+0.06%)
Jun 20, 2014 7.176 7.285 7.176 7.285 7,234 +0.08(+1.16%)
Jun 19, 2014 7.126 7.201 7.117 7.201 30,022 +0.05(+0.64%)
Jun 18, 2014 7.230 7.230 7.155 7.155 2,951 +0.04(+0.59%)
Jun 17, 2014 7.113 7.113 7.113 7.113 255 +0.00(+0.00%)
Jun 16, 2014 7.113 7.113 7.113 7.113 411 +0.00(+0.00%)
Jun 13, 2014 7.113 7.113 7.113 7.113 250 -0.08(-1.11%)
Jun 12, 2014 7.134 7.193 7.134 7.193 716 +0.01(+0.12%)
Jun 11, 2014 7.146 7.184 7.113 7.184 6,639 +0.04(+0.53%)
Jun 10, 2014 7.126 7.159 7.126 7.147 11,467 -0.07(-0.99%)
Jun 05, 2014 7.218 7.218 7.218 7.218 0 +0.03(+0.38%)
Jun 04, 2014 7.167 7.190 7.163 7.190 2,392 -0.06(-0.79%)
Jun 03, 2014 7.205 7.247 7.163 7.247 13,622 +0.05(+0.76%)
Jun 02, 2014 7.151 7.193 7.151 7.193 13,144 +0.02(+0.29%)
May 30, 2014 7.126 7.172 7.126 7.172 2,631 +0.04(+0.53%)
May 29, 2014 7.159 7.159 7.130 7.134 4,306 -0.01(-0.18%)
May 28, 2014 7.126 7.147 7.117 7.147 3,845 -0.01(-0.18%)
May 27, 2014 7.134 7.176 7.134 7.159 58,542 +0.01(+0.12%)
May 23, 2014 7.134 7.151 7.151 7.151 3,345 -0.03(-0.41%)
May 22, 2014 7.121 7.180 7.121 7.180 4,301 +0.06(+0.82%)
May 20, 2014 7.121 7.121 7.121 7.121 238 -0.02(-0.23%)
May 19, 2014 7.105 7.230 7.105 7.138 172,075 +0.05(+0.65%)
May 16, 2014 7.096 7.155 7.092 7.092 4,779 -0.10(-1.34%)
May 15, 2014 7.147 7.188 7.121 7.188 3,826 +0.02(+0.23%)
May 14, 2014 7.084 7.172 7.075 7.172 5,255 -0.02(-0.29%)
May 13, 2014 7.222 7.230 7.092 7.193 176,544 +0.04(+0.53%)
May 12, 2014 7.050 7.209 7.034 7.155 89,384 +0.26(+3.70%)
May 09, 2014 7.004 7.004 6.896 6.900 8,515 -0.14(-2.01%)
May 06, 2014 7.041 7.041 7.041 7.041 700 +0.03(+0.42%)
May 05, 2014 6.900 7.041 6.900 7.012 9,402 +0.11(+1.63%)
May 02, 2014 6.991 7.041 6.900 6.900 20,436 -0.08(-1.19%)
May 01, 2014 6.870 7.046 6.870 6.983 33,998 +0.10(+1.45%)
Apr 30, 2014 6.883 6.883 6.883 6.883 1,403 +0.05(+0.67%)
Apr 29, 2014 6.462 6.837 6.462 6.837 9,834 +0.00(+0.00%)
Apr 25, 2014 6.570 6.837 6.837 6.837 27,104 -0.00(-0.06%)
Apr 22, 2014 6.841 6.841 6.841 6.841 0 -0.04(-0.55%)
Apr 21, 2014 6.933 6.941 6.875 6.879 2,074 -0.06(-0.89%)
Apr 17, 2014 6.816 6.941 6.941 6.941 959 -0.00(-0.07%)
Apr 16, 2014 6.800 6.946 6.775 6.946 63,674 +0.12(+1.77%)
Apr 10, 2014 6.825 6.825 6.825 6.825 1,199 -0.00(-0.06%)
Apr 09, 2014 6.879 6.879 6.775 6.829 27,215 -0.06(-0.85%)
Apr 08, 2014 6.887 6.887 6.887 6.887 1,199 +0.00(+0.00%)
Apr 04, 2014 6.887 6.887 6.887 6.887 239 -0.03(-0.42%)
Apr 02, 2014 6.829 6.916 6.916 6.916 12,233 +0.15(+2.21%)
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.