Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS Bancorp Inc (NQ: FSBW )

33.64 +0.66 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Jan 02, 2014 7.145 7.150 7.108 7.108 22,635 -0.02(-0.29%)
Dec 31, 2013 7.154 7.129 7.129 7.129 2,886 +0.01(+0.18%)
Dec 30, 2013 7.116 7.116 7.116 7.116 765 -0.02(-0.35%)
Dec 27, 2013 7.141 7.141 7.108 7.141 991 +0.01(+0.17%)
Dec 26, 2013 7.154 7.154 7.129 7.129 3,921 -0.00(-0.00%)
Dec 24, 2013 7.129 7.129 7.129 7.129 1,193 -0.01(-0.17%)
Dec 23, 2013 7.166 7.170 7.141 7.141 30,793 +0.00(+0.06%)
Dec 20, 2013 7.177 7.212 7.137 7.137 3,002 +0.00(+0.06%)
Dec 19, 2013 7.133 7.141 7.133 7.133 5,078 -0.03(-0.41%)
Dec 18, 2013 7.129 7.162 7.129 7.162 6,904 +0.00(+0.00%)
Dec 17, 2013 7.162 7.162 7.145 7.162 3,716 +0.03(+0.47%)
Dec 16, 2013 7.160 7.162 7.129 7.129 9,531 -0.03(-0.46%)
Dec 13, 2013 7.154 7.162 7.141 7.162 20,410 +0.00(+0.06%)
Dec 12, 2013 7.158 7.162 7.152 7.158 10,881 +0.02(+0.35%)
Dec 11, 2013 7.133 7.133 7.133 7.133 392 -0.00(-0.06%)
Dec 10, 2013 7.133 7.141 7.133 7.137 6,257 -0.01(-0.17%)
Dec 09, 2013 7.162 7.162 7.133 7.150 5,826 -0.01(-0.17%)
Dec 06, 2013 7.137 7.162 7.129 7.162 0 +0.00(+0.06%)
Dec 05, 2013 7.125 7.158 7.124 7.158 0 +0.00(+0.00%)
Dec 04, 2013 7.100 7.158 7.100 7.158 0 +0.03(+0.41%)
Dec 03, 2013 7.158 7.158 7.129 7.129 0 -0.02(-0.35%)
Dec 02, 2013 7.154 7.154 7.129 7.154 0 +0.00(+0.00%)
Nov 29, 2013 7.154 7.154 7.154 7.154 0 +0.00(+0.06%)
Nov 27, 2013 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Nov 26, 2013 7.108 7.154 7.108 7.150 0 +0.02(+0.29%)
Nov 25, 2013 7.162 7.162 7.129 7.129 0 -0.03(-0.46%)
Nov 22, 2013 7.150 7.162 7.150 7.162 0 +0.04(+0.52%)
Nov 21, 2013 7.125 7.125 7.125 7.125 0 -0.00(-0.06%)
Nov 20, 2013 7.129 7.133 7.129 7.129 0 +0.00(+0.00%)
Nov 19, 2013 7.150 7.150 7.129 7.129 0 -0.02(-0.23%)
Nov 18, 2013 7.158 7.158 7.145 7.145 0 -0.01(-0.12%)
Nov 15, 2013 7.154 7.154 7.154 7.154 0 +0.01(+0.12%)
Nov 14, 2013 7.183 7.183 7.145 7.145 0 +0.02(+0.23%)
Nov 12, 2013 7.108 7.129 7.108 7.129 0 +0.08(+1.18%)
Nov 11, 2013 7.046 7.046 7.046 7.046 0 -0.07(-1.05%)
Nov 08, 2013 7.104 7.120 7.104 7.120 0 +0.01(+0.13%)
Nov 07, 2013 7.129 7.129 7.112 7.112 0 +0.00(+0.05%)
Nov 06, 2013 7.108 7.108 7.108 7.108 0 -0.02(-0.29%)
Nov 05, 2013 7.083 7.154 7.083 7.129 0 +0.07(+1.06%)
Nov 04, 2013 7.116 7.116 7.029 7.054 0 +0.01(+0.11%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.