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 (%)
Dec 31, 2012 5.169 5.359 5.169 5.359 9,961 +0.00(+0.00%)
Dec 28, 2012 5.276 5.371 5.276 5.359 21,539 +0.01(+0.23%)
Dec 24, 2012 5.347 5.347 5.347 5.347 0 -0.02(-0.31%)
Dec 21, 2012 5.305 5.363 5.235 5.363 13,069 -0.00(-0.08%)
Dec 19, 2012 5.367 5.367 5.367 5.367 4,840 +0.00(+0.08%)
Dec 18, 2012 5.380 5.380 5.363 5.363 12,360 -0.01(-0.15%)
Dec 17, 2012 5.351 5.380 5.351 5.371 12,367 +0.00(+0.00%)
Dec 14, 2012 5.380 5.380 5.363 5.371 37,271 +0.00(+0.08%)
Dec 13, 2012 5.376 5.380 5.330 5.367 7,744 +0.02(+0.46%)
Dec 12, 2012 5.276 5.347 5.268 5.343 5,566 -0.01(-0.15%)
Dec 11, 2012 5.223 5.371 5.223 5.351 9,438 -0.04(-0.69%)
Dec 10, 2012 5.388 5.388 5.388 5.388 484 +0.00(+0.00%)
Dec 07, 2012 5.409 5.409 5.388 5.388 8,349 -0.11(-1.95%)
Dec 06, 2012 5.404 5.500 5.370 5.495 38,491 +0.10(+1.76%)
Dec 05, 2012 5.400 5.409 5.400 5.400 6,892 +0.02(+0.38%)
Dec 04, 2012 5.376 5.400 5.371 5.380 18,981 -0.03(-0.53%)
Nov 30, 2012 5.396 5.409 5.396 5.409 7,386 +0.04(+0.69%)
Nov 29, 2012 5.347 5.641 5.347 5.371 32,895 +0.03(+0.54%)
Nov 28, 2012 5.190 5.343 5.190 5.343 2,662 -0.02(-0.31%)
Nov 27, 2012 5.289 5.359 5.289 5.359 9,680 +0.00(+0.00%)
Nov 26, 2012 5.202 5.359 5.202 5.359 6,292 +0.01(+0.15%)
Nov 23, 2012 5.272 5.363 5.272 5.351 6,292 +0.15(+2.94%)
Nov 21, 2012 5.152 5.367 5.152 5.198 67,509 +0.04(+0.80%)
Nov 20, 2012 5.057 5.157 5.057 5.157 24,492 +0.11(+2.21%)
Nov 19, 2012 4.958 5.057 4.950 5.045 16,941 +0.09(+1.75%)
Nov 16, 2012 4.958 5.041 4.954 4.958 64,861 +0.04(+0.84%)
Nov 15, 2012 4.958 4.958 4.917 4.917 8,446 -0.04(-0.83%)
Nov 14, 2012 4.958 4.958 4.958 4.958 1,452 +0.00(+0.00%)
Nov 13, 2012 4.913 4.958 4.913 4.958 44,781 +0.00(+0.08%)
Nov 12, 2012 4.884 4.954 4.834 4.954 7,885 +0.02(+0.50%)
Nov 08, 2012 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Nov 07, 2012 4.929 4.929 4.929 4.929 484 +0.00(+0.00%)
Nov 06, 2012 4.954 4.958 4.929 4.929 13,042 -0.02(-0.50%)
Nov 05, 2012 4.933 4.958 4.933 4.954 7,826 -0.00(-0.08%)
Nov 02, 2012 4.958 4.958 4.917 4.958 35,245 +0.00(+0.00%)
Nov 01, 2012 4.855 4.958 4.855 4.958 51,649 +0.14(+3.00%)
Oct 31, 2012 4.586 4.855 4.586 4.814 157,706 +0.27(+5.91%)
Oct 26, 2012 4.566 4.545 4.545 4.545 9,196 -0.06(-1.26%)
Oct 25, 2012 4.520 4.603 4.504 4.603 47,339 +0.09(+1.95%)
Oct 24, 2012 4.503 4.515 4.503 4.515 2,420 +0.05(+1.18%)
Oct 23, 2012 4.462 4.462 4.462 4.462 1,936 -0.06(-1.28%)
Oct 17, 2012 4.520 4.520 4.520 4.520 0 +0.04(+0.83%)
Oct 16, 2012 4.462 4.483 4.454 4.483 26,699 +0.00(+0.00%)
Oct 15, 2012 4.442 4.483 4.442 4.483 30,405 +0.03(+0.74%)
Oct 12, 2012 4.450 4.450 4.442 4.450 11,617 +0.01(+0.19%)
Oct 11, 2012 4.458 4.458 4.442 4.442 2,904 +0.00(+0.00%)
Oct 10, 2012 4.442 4.446 4.441 4.442 9,317 +0.00(+0.00%)
Oct 09, 2012 4.442 4.442 4.442 4.442 2,178 -0.02(-0.37%)
Oct 08, 2012 4.454 4.458 4.454 4.458 5,566 +0.01(+0.28%)
Oct 05, 2012 4.454 4.458 4.446 4.446 22,050 +0.01(+0.19%)
Oct 04, 2012 4.425 4.446 4.421 4.438 9,196 -0.01(-0.18%)
Oct 03, 2012 4.446 4.446 4.446 4.446 242 +0.02(+0.56%)
Oct 02, 2012 4.421 4.421 4.421 4.421 1,694 +0.01(+0.28%)
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.