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, 2012 4.422 4.471 4.409 4.409 28,281 -0.01(-0.28%)
Aug 30, 2012 4.413 4.422 4.360 4.422 20,690 +0.06(+1.42%)
Aug 29, 2012 4.380 4.380 4.360 4.360 2,661 +0.01(+0.19%)
Aug 27, 2012 4.389 4.389 4.314 4.351 67,042 -0.04(-0.85%)
Aug 24, 2012 4.339 4.389 4.339 4.389 13,309 +0.06(+1.33%)
Aug 23, 2012 4.438 4.438 4.331 4.331 8,254 -0.07(-1.69%)
Aug 22, 2012 4.380 4.450 4.368 4.405 48,325 +0.07(+1.72%)
Aug 21, 2012 4.269 4.331 4.256 4.331 82,999 +0.06(+1.35%)
Aug 20, 2012 4.273 4.273 4.273 4.273 1,209 +0.00(+0.00%)
Aug 17, 2012 4.273 4.273 4.261 4.273 2,419 +0.00(+0.00%)
Aug 16, 2012 4.225 4.273 4.225 4.273 13,309 +0.00(+0.00%)
Aug 15, 2012 4.277 4.277 4.256 4.273 15,332 +0.00(+0.00%)
Aug 14, 2012 4.277 4.277 4.256 4.273 14,519 +0.00(+0.00%)
Aug 13, 2012 4.256 4.277 4.256 4.273 8,174 +0.02(+0.39%)
Aug 10, 2012 4.215 4.277 4.215 4.256 60,971 +0.04(+0.88%)
Aug 09, 2012 4.219 4.256 4.215 4.219 94,097 -0.03(-0.68%)
Aug 08, 2012 4.215 4.248 4.209 4.248 122,557 +0.03(+0.68%)
Aug 07, 2012 4.252 4.252 4.215 4.219 53,213 -0.02(-0.39%)
Aug 06, 2012 4.248 4.248 4.215 4.236 27,424 -0.01(-0.19%)
Aug 03, 2012 4.248 4.248 4.244 4.244 49,607 +0.02(+0.39%)
Aug 02, 2012 4.194 4.236 4.194 4.227 167,378 +0.01(+0.29%)
Aug 01, 2012 4.161 4.215 4.157 4.215 225,017 +0.06(+1.38%)
Jul 31, 2012 4.153 4.182 4.153 4.158 111,798 -0.01(-0.29%)
Jul 30, 2012 4.174 4.182 4.157 4.170 67,100 -0.01(-0.30%)
Jul 27, 2012 4.190 4.190 4.174 4.182 99,275 -0.01(-0.20%)
Jul 26, 2012 4.194 4.203 4.190 4.190 201,849 +0.02(+0.40%)
Jul 25, 2012 4.199 4.199 4.174 4.174 125,195 -0.02(-0.49%)
Jul 24, 2012 4.194 4.199 4.174 4.194 47,187 -0.00(-0.10%)
Jul 23, 2012 4.132 4.199 4.132 4.199 161,503 +0.07(+1.60%)
Jul 20, 2012 4.194 4.194 4.132 4.132 125,954 -0.04(-0.89%)
Jul 19, 2012 4.141 4.170 4.138 4.170 170,560 +0.03(+0.70%)
Jul 18, 2012 4.137 4.141 4.132 4.141 190,253 -0.01(-0.20%)
Jul 17, 2012 4.170 4.170 4.132 4.149 176,547 -0.01(-0.30%)
Jul 16, 2012 4.141 4.170 4.137 4.161 132,137 -0.04(-0.89%)
Jul 13, 2012 4.161 4.215 4.124 4.199 115,428 +0.03(+0.79%)
Jul 12, 2012 4.132 4.194 4.112 4.165 215,127 +0.03(+0.80%)
Jul 11, 2012 4.174 4.174 4.091 4.132 371,754 -0.00(-0.10%)
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.