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 )

32.79 -0.11 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2015 8.987 9.322 8.818 9.009 3,969 -0.13(-1.39%)
May 28, 2015 9.132 9.136 9.042 9.136 3,104 +0.01(+0.14%)
May 27, 2015 9.055 9.644 9.055 9.123 3,543 +0.07(+0.80%)
May 26, 2015 9.059 9.059 8.903 9.051 3,750 -0.01(-0.09%)
May 22, 2015 9.416 9.059 9.059 9.059 6,604 -0.06(-0.60%)
May 21, 2015 9.115 9.115 9.115 9.115 4,378 +0.11(+1.18%)
May 20, 2015 9.009 9.042 8.956 9.009 9,230 +0.08(+0.85%)
May 19, 2015 8.928 9.123 8.928 8.932 8,173 +0.03(+0.29%)
May 18, 2015 9.318 9.318 9.030 8.907 7,586 -0.41(-4.41%)
May 15, 2015 9.073 9.318 8.903 9.318 4,222 -0.01(-0.14%)
May 14, 2015 9.136 9.623 9.089 9.331 5,816 +0.20(+2.13%)
May 13, 2015 9.327 9.327 9.102 9.136 4,833 -0.19(-2.05%)
May 12, 2015 9.327 9.538 9.132 9.327 23,647 -0.29(-3.00%)
May 11, 2015 9.281 9.615 9.129 9.615 7,862 +0.33(+3.50%)
May 08, 2015 9.615 9.615 9.289 9.289 6,334 -0.08(-0.86%)
May 07, 2015 9.256 9.370 9.256 9.370 1,658 +0.19(+2.07%)
May 06, 2015 9.183 9.183 9.179 9.179 473 +0.12(+1.31%)
May 05, 2015 9.381 9.381 9.061 9.061 9,336 -0.19(-2.10%)
May 04, 2015 9.061 9.256 8.909 9.256 15,521 +0.59(+6.83%)
May 01, 2015 8.558 8.994 8.558 8.664 8,317 +0.18(+2.14%)
Apr 30, 2015 8.482 8.495 8.482 8.482 1,183 +0.01(+0.10%)
Apr 29, 2015 8.512 8.516 8.474 8.474 3,201 -0.06(-0.76%)
Apr 28, 2015 8.427 9.010 8.427 8.538 8,944 +0.21(+2.55%)
Apr 27, 2015 8.431 8.431 8.313 8.326 3,005 -0.10(-1.15%)
Apr 24, 2015 8.330 8.423 8.305 8.423 3,014 -0.01(-0.13%)
Apr 23, 2015 8.305 8.434 8.305 8.434 6,885 +0.14(+1.66%)
Apr 22, 2015 8.453 8.474 8.292 8.296 84,838 -0.17(-2.05%)
Apr 21, 2015 8.410 8.474 8.347 8.469 27,000 -0.01(-0.10%)
Apr 20, 2015 8.626 8.626 8.478 8.478 7,174 +0.07(+0.80%)
Apr 17, 2015 8.410 8.453 8.410 8.410 4,495 -0.03(-0.35%)
Apr 16, 2015 8.427 8.474 8.415 8.440 4,140 -0.03(-0.40%)
Apr 15, 2015 8.410 8.474 8.410 8.474 8,163 +0.05(+0.55%)
Apr 14, 2015 8.431 8.431 8.330 8.427 7,857 -0.03(-0.30%)
Apr 13, 2015 8.326 8.873 8.309 8.453 17,220 +0.13(+1.52%)
Apr 10, 2015 8.262 8.343 8.262 8.326 35,447 +0.01(+0.15%)
Apr 09, 2015 8.297 8.313 8.285 8.313 2,129 +0.09(+1.13%)
Apr 08, 2015 8.157 8.330 8.157 8.220 4,086 +0.06(+0.78%)
Apr 07, 2015 8.178 8.178 8.136 8.157 2,957 -0.00(-0.05%)
Apr 06, 2015 8.347 8.347 8.161 8.161 8,314 +0.11(+1.36%)
Apr 02, 2015 8.051 8.051 8.051 8.051 2,129 -0.09(-1.09%)
Apr 01, 2015 8.136 8.140 8.136 8.140 3,738 -0.04(-0.52%)
Mar 31, 2015 8.199 8.199 8.026 8.182 4,320 +0.19(+2.38%)
Mar 30, 2015 7.988 7.988 7.971 7.992 19,194 -0.22(-2.63%)
Mar 27, 2015 8.207 8.207 8.207 8.207 236 +0.01(+0.10%)
Mar 26, 2015 8.136 8.199 8.136 8.199 1,448 +0.01(+0.16%)
Mar 25, 2015 8.068 8.186 8.030 8.186 3,740 +0.11(+1.41%)
Mar 24, 2015 8.060 8.072 7.988 8.072 2,728 -0.01(-0.16%)
Mar 23, 2015 8.085 8.085 8.085 8.085 837 +0.09(+1.11%)
Mar 20, 2015 8.148 8.148 7.996 7.996 2,368 -0.16(-1.99%)
Mar 19, 2015 7.988 8.159 7.988 8.159 837 +0.03(+0.39%)
Mar 18, 2015 8.089 8.127 8.089 8.127 1,422 -0.04(-0.47%)
Mar 17, 2015 8.212 8.212 8.009 8.165 9,492 -0.05(-0.57%)
Mar 16, 2015 8.212 8.212 8.212 8.212 489 -0.01(-0.10%)
Mar 13, 2015 8.220 8.220 8.220 8.220 9,010 +0.00(+0.00%)
Mar 12, 2015 8.220 8.220 8.220 8.220 8,203 +0.07(+0.88%)
Mar 11, 2015 8.207 8.207 8.148 8.148 1,978 +0.01(+0.10%)
Mar 10, 2015 8.136 8.220 8.136 8.140 8,338 -0.08(-0.98%)
Mar 09, 2015 8.220 8.220 8.220 8.220 712 +0.03(+0.36%)
Mar 06, 2015 8.220 8.220 8.191 8.191 9,701 -0.02(-0.21%)
Mar 05, 2015 8.207 8.207 8.207 8.207 473 +0.00(+0.00%)
Mar 03, 2015 8.212 8.207 8.207 8.207 10,411 -0.01(-0.15%)
Mar 02, 2015 8.220 8.220 8.220 8.220 241 +0.06(+0.78%)
Feb 27, 2015 8.220 8.220 8.157 8.157 3,461 -0.06(-0.77%)
Feb 26, 2015 8.178 8.220 8.178 8.220 2,039 +0.01(+0.10%)
Feb 25, 2015 8.220 8.220 8.212 8.212 709 +0.00(+0.00%)
Feb 24, 2015 8.220 8.220 8.212 8.212 1,949 -0.00(-0.03%)
Feb 23, 2015 8.220 8.220 8.214 8.214 679 -0.01(-0.08%)
Feb 20, 2015 8.207 8.220 8.207 8.220 3,979 +0.00(+0.00%)
Feb 19, 2015 8.216 8.220 8.216 8.220 4,990 -0.02(-0.20%)
Feb 18, 2015 8.237 8.237 8.237 8.237 1,291 +0.08(+0.98%)
Feb 17, 2015 8.182 8.186 8.157 8.157 4,249 -0.03(-0.31%)
Feb 13, 2015 8.182 8.182 8.182 8.182 14,433 +0.00(+0.00%)
Feb 12, 2015 8.030 8.235 8.030 8.182 9,476 +0.15(+1.89%)
Feb 11, 2015 8.123 8.136 8.030 8.030 13,051 -0.11(-1.30%)
Feb 10, 2015 7.945 8.136 7.907 8.136 12,422 +0.15(+1.85%)
Feb 09, 2015 7.967 7.988 7.962 7.988 4,272 +0.03(+0.33%)
Feb 06, 2015 7.983 7.988 7.899 7.962 21,837 -0.03(-0.32%)
Feb 05, 2015 7.988 7.988 7.988 7.988 949 +0.05(+0.58%)
Feb 04, 2015 7.967 8.000 7.794 7.941 30,145 -0.06(-0.74%)
Feb 03, 2015 7.899 8.000 7.899 8.000 1,898 +0.14(+1.82%)
Feb 02, 2015 7.819 7.898 7.819 7.857 17,904 +0.06(+0.81%)
Jan 30, 2015 7.794 7.891 7.760 7.794 10,503 +0.13(+1.76%)
Jan 29, 2015 7.667 7.667 7.609 7.659 4,035 -0.01(-0.11%)
Jan 28, 2015 7.710 7.710 7.668 7.668 1,474 -0.01(-0.11%)
Jan 26, 2015 7.684 7.676 7.676 7.676 2,373 +0.08(+1.11%)
Jan 23, 2015 7.722 7.899 7.592 7.592 8,891 -0.19(-2.44%)
Jan 22, 2015 7.748 7.781 7.748 7.781 1,481 +0.06(+0.76%)
Jan 21, 2015 7.659 7.777 7.659 7.722 2,967 -0.16(-1.98%)
Jan 20, 2015 7.663 7.878 7.659 7.878 6,764 +0.20(+2.58%)
Jan 15, 2015 7.828 7.680 7.680 7.680 6,883 +0.09(+1.22%)
Jan 14, 2015 7.625 7.722 7.587 7.587 37,024 -0.05(-0.66%)
Jan 13, 2015 7.794 7.794 7.617 7.638 22,445 +0.05(+0.61%)
Jan 12, 2015 7.790 7.781 7.587 7.592 15,310 -0.19(-2.44%)
Jan 09, 2015 7.836 7.836 7.781 7.781 1,898 +0.00(+0.00%)
Jan 08, 2015 7.663 7.781 7.663 7.781 2,862 +0.11(+1.48%)
Jan 07, 2015 7.512 7.667 7.512 7.667 1,424 -0.00(-0.00%)
Jan 06, 2015 7.689 7.689 7.499 7.667 7,833 -0.02(-0.27%)
Jan 05, 2015 7.689 7.689 7.689 7.689 2,029 +0.00(+0.00%)
Jan 02, 2015 7.684 7.689 7.676 7.689 3,510 -0.00(-0.00%)
Dec 31, 2014 7.579 7.689 7.689 7.689 5,222 +0.17(+2.24%)
Dec 29, 2014 7.524 7.520 7.520 7.520 197 +0.00(+0.00%)
Dec 24, 2014 7.562 7.520 7.520 7.520 35 +0.08(+1.13%)
Dec 23, 2014 7.377 7.516 7.330 7.436 24,633 +0.11(+1.44%)
Dec 22, 2014 7.330 7.330 7.302 7.330 37,173 +0.00(+0.06%)
Dec 19, 2014 7.288 7.326 7.288 7.326 9,297 +0.03(+0.46%)
Dec 18, 2014 7.271 7.293 7.271 7.293 3,847 +0.03(+0.35%)
Dec 17, 2014 7.305 7.305 7.250 7.267 9,148 -0.02(-0.29%)
Dec 16, 2014 7.297 7.309 7.288 7.288 3,572 -0.01(-0.12%)
Dec 15, 2014 7.288 7.297 7.284 7.297 12,112 +0.00(+0.06%)
Dec 12, 2014 7.183 7.293 7.183 7.293 1,070 +0.05(+0.65%)
Dec 11, 2014 7.263 7.288 7.245 7.245 5,656 -0.05(-0.70%)
Dec 10, 2014 7.225 7.297 7.225 7.297 14,951 +0.04(+0.56%)
Dec 09, 2014 7.166 7.301 7.162 7.256 34,940 -0.06(-0.84%)
Dec 05, 2014 7.200 7.318 7.318 7.318 15,191 +0.07(+0.99%)
Dec 04, 2014 7.318 7.318 7.246 7.246 6,271 -0.06(-0.86%)
Dec 03, 2014 6.772 7.309 6.772 7.309 7,372 -0.02(-0.23%)
Dec 02, 2014 7.162 7.326 7.162 7.326 712 -0.00(-0.06%)
Dec 01, 2014 7.330 7.330 7.330 7.330 1,326 +0.00(+0.00%)
Nov 28, 2014 7.330 7.330 7.330 7.330 242 +0.00(+0.03%)
Nov 26, 2014 7.330 7.328 7.328 7.328 712 +0.01(+0.09%)
Nov 25, 2014 7.330 7.330 7.322 7.322 4,524 -0.01(-0.11%)
Nov 24, 2014 7.330 7.330 7.330 7.330 5,696 +0.00(+0.05%)
Nov 21, 2014 7.299 7.330 7.299 7.327 9,615 +0.03(+0.44%)
Nov 20, 2014 7.322 7.322 7.284 7.295 1,255 -0.01(-0.20%)
Nov 19, 2014 7.297 7.309 7.297 7.309 477 +0.01(+0.17%)
Nov 17, 2014 7.288 7.297 7.297 7.297 104 +0.01(+0.12%)
Nov 14, 2014 7.267 7.288 7.267 7.288 2,848 +0.03(+0.46%)
Nov 13, 2014 7.254 7.255 7.254 7.255 1,908 -0.01(-0.17%)
Nov 12, 2014 7.267 7.267 7.267 7.267 11,635 +0.05(+0.64%)
Nov 11, 2014 7.179 7.221 7.179 7.221 3,096 +0.02(+0.23%)
Nov 10, 2014 7.200 7.263 7.179 7.204 6,788 +0.02(+0.35%)
Nov 07, 2014 7.192 7.192 7.179 7.179 5,002 -0.06(-0.86%)
Nov 05, 2014 7.242 7.242 7.242 7.242 10,242 +0.06(+0.88%)
Nov 03, 2014 7.179 7.179 7.179 7.179 3,096 -0.03(-0.47%)
Oct 31, 2014 7.229 7.294 7.213 7.213 4,287 -0.05(-0.69%)
Oct 30, 2014 7.158 7.263 7.158 7.263 10,954 -0.04(-0.57%)
Oct 29, 2014 7.305 7.305 7.304 7.305 16,911 +0.00(+0.00%)
Oct 28, 2014 7.120 7.305 7.120 7.305 28,943 +0.17(+2.41%)
Oct 27, 2014 7.120 7.179 7.179 7.133 6,431 -0.05(-0.64%)
Oct 24, 2014 7.129 7.179 7.116 7.179 30,208 +0.04(+0.59%)
Oct 22, 2014 7.053 7.137 7.137 7.137 188 +0.08(+1.19%)
Oct 21, 2014 7.028 7.053 7.028 7.053 3,625 +0.01(+0.18%)
Oct 20, 2014 6.814 6.814 6.814 7.040 1,886 -0.00(-0.01%)
Oct 17, 2014 7.041 7.053 7.053 7.041 659 -0.01(-0.17%)
Oct 09, 2014 7.045 7.053 7.053 7.053 80,034 +0.00(+0.00%)
Oct 08, 2014 7.052 7.053 6.936 7.053 5,954 +0.03(+0.36%)
Oct 07, 2014 7.011 7.028 7.011 7.028 2,381 +0.03(+0.36%)
Oct 06, 2014 7.154 7.154 7.003 7.003 2,593 -0.15(-2.11%)
Oct 03, 2014 7.158 7.158 7.095 7.154 4,013 +0.00(+0.06%)
Oct 02, 2014 7.112 7.166 7.095 7.150 33,628 -0.01(-0.12%)
Oct 01, 2014 7.179 7.179 7.095 7.158 12,355 -0.02(-0.29%)
Sep 30, 2014 7.179 7.179 7.179 7.179 771 -0.00(-0.06%)
Sep 29, 2014 7.099 7.186 7.099 7.183 1,953 +0.04(+0.62%)
Sep 26, 2014 7.141 7.145 7.139 7.139 5,216 -0.04(-0.56%)
Sep 25, 2014 7.112 7.200 7.091 7.179 23,057 -0.02(-0.29%)
Sep 23, 2014 7.103 7.200 7.200 7.200 16 -0.02(-0.34%)
Sep 22, 2014 7.288 7.288 7.224 7.224 1,264 -0.08(-1.05%)
Sep 19, 2014 7.137 7.301 7.137 7.301 22,414 +0.10(+1.44%)
Sep 18, 2014 7.197 7.197 7.197 7.197 1,448 -0.00(-0.04%)
Sep 17, 2014 7.200 7.200 7.200 7.200 4,039 -0.01(-0.17%)
Sep 16, 2014 7.191 7.213 7.189 7.213 3,572 +0.01(+0.17%)
Sep 15, 2014 7.305 7.305 7.200 7.200 4,582 -0.01(-0.17%)
Sep 12, 2014 7.213 7.213 7.208 7.213 1,584 +0.00(+0.00%)
Sep 11, 2014 7.196 7.238 7.187 7.213 1,614 -0.04(-0.58%)
Sep 10, 2014 7.200 7.255 7.242 7.255 3,032 +0.01(+0.17%)
Sep 09, 2014 7.187 7.242 7.187 7.242 4,718 +0.00(+0.00%)
Sep 08, 2014 7.166 7.242 7.166 7.242 13,555 -0.01(-0.15%)
Sep 05, 2014 7.253 7.253 7.253 7.253 1,812 -0.00(-0.02%)
Sep 04, 2014 7.217 7.255 7.217 7.255 16,911 -0.02(-0.29%)
Sep 03, 2014 7.271 7.275 7.267 7.275 14,530 +0.01(+0.11%)
Sep 02, 2014 7.284 7.284 7.267 7.267 4,616 -0.02(-0.23%)
Aug 28, 2014 7.284 7.284 7.284 7.284 5,954 +0.00(+0.00%)
Aug 27, 2014 7.284 7.284 7.284 7.284 17,254 -0.01(-0.09%)
Aug 26, 2014 7.301 7.301 7.290 7.290 1,360 -0.01(-0.14%)
Aug 25, 2014 7.301 7.301 7.301 7.301 357 +0.04(+0.58%)
Aug 22, 2014 7.263 7.301 7.242 7.259 6,967 -0.00(-0.06%)
Aug 21, 2014 7.263 7.267 7.263 7.263 9,892 +0.02(+0.29%)
Aug 20, 2014 7.305 7.263 7.242 7.242 1,798 -0.02(-0.29%)
Aug 19, 2014 7.305 7.305 7.263 7.263 2,322 +0.00(+0.00%)
Aug 18, 2014 7.259 7.263 7.259 7.263 5,464 +0.05(+0.63%)
Aug 15, 2014 7.301 7.305 7.213 7.217 15,125 -0.09(-1.20%)
Aug 14, 2014 7.305 7.305 7.305 7.305 285 +0.13(+1.81%)
Aug 13, 2014 7.284 7.305 7.175 7.175 58,548 -0.07(-0.97%)
Aug 12, 2014 7.292 7.292 7.225 7.245 8,927 +0.04(+0.57%)
Aug 11, 2014 7.217 7.238 7.204 7.204 21,512 +0.01(+0.12%)
Aug 08, 2014 7.279 7.279 7.196 7.196 1,673 -0.01(-0.12%)
Aug 06, 2014 7.259 7.204 7.204 7.204 717 +0.06(+0.82%)
Aug 05, 2014 7.108 7.279 7.108 7.146 7,840 -0.05(-0.75%)
Aug 04, 2014 7.191 7.200 7.177 7.200 2,031 -0.07(-0.98%)
Aug 01, 2014 7.237 7.275 7.175 7.271 20,143 +0.05(+0.76%)
Jul 31, 2014 7.154 7.229 7.154 7.217 6,480 +0.00(+0.06%)
Jul 30, 2014 7.275 7.275 7.212 7.212 717 -0.04(-0.52%)
Jul 29, 2014 7.179 7.254 7.179 7.250 4,099 +0.07(+0.99%)
Jul 28, 2014 7.175 7.275 7.141 7.179 9,083 -0.01(-0.17%)
Jul 25, 2014 7.112 7.192 7.100 7.192 2,868 +0.05(+0.64%)
Jul 24, 2014 7.141 7.192 7.141 7.146 2,390 +0.00(+0.00%)
Jul 23, 2014 7.138 7.146 7.137 7.146 3,590 -0.02(-0.21%)
Jul 22, 2014 7.146 7.183 7.146 7.161 9,561 -0.01(-0.20%)
Jul 21, 2014 7.062 7.175 7.062 7.175 8,550 -0.01(-0.17%)
Jul 16, 2014 7.125 7.187 7.187 7.187 478 -0.05(-0.69%)
Jul 15, 2014 7.187 7.237 7.187 7.237 1,481 +0.15(+2.06%)
Jul 14, 2014 7.137 7.141 7.070 7.091 2,237 -0.05(-0.76%)
Jul 11, 2014 7.141 7.200 7.129 7.146 18,658 +0.00(+0.00%)
Jul 10, 2014 7.108 7.212 7.108 7.146 3,107 -0.04(-0.52%)
Jul 09, 2014 7.179 7.183 7.179 7.183 482 -0.03(-0.35%)
Jul 07, 2014 7.200 7.208 7.208 7.208 2,868 -0.07(-0.92%)
Jul 02, 2014 7.221 7.275 7.275 7.275 13,863 -0.00(-0.06%)
Jul 01, 2014 7.196 7.279 7.196 7.279 18,615 +0.00(+0.00%)
Jun 30, 2014 7.275 7.279 7.275 7.279 21,794 +0.00(+0.00%)
Jun 27, 2014 7.275 7.279 7.275 7.279 7,170 -0.03(-0.40%)
Jun 26, 2014 7.317 7.317 7.300 7.309 2,089 +0.03(+0.40%)
Jun 25, 2014 7.279 7.279 7.279 7.279 1,395 +0.03(+0.40%)
Jun 24, 2014 7.263 7.334 7.242 7.250 3,611 -0.04(-0.52%)
Jun 23, 2014 7.217 7.371 7.217 7.288 52,278 +0.00(+0.06%)
Jun 20, 2014 7.175 7.284 7.175 7.284 7,235 +0.08(+1.16%)
Jun 19, 2014 7.125 7.200 7.116 7.200 30,026 +0.05(+0.64%)
Jun 18, 2014 7.229 7.229 7.154 7.154 2,952 +0.04(+0.59%)
Jun 17, 2014 7.112 7.112 7.112 7.112 255 +0.00(+0.00%)
Jun 16, 2014 7.112 7.112 7.112 7.112 411 +0.00(+0.00%)
Jun 13, 2014 7.112 7.112 7.112 7.112 250 -0.08(-1.11%)
Jun 12, 2014 7.133 7.192 7.133 7.192 717 +0.01(+0.12%)
Jun 11, 2014 7.146 7.183 7.112 7.183 6,640 +0.04(+0.53%)
Jun 10, 2014 7.125 7.158 7.125 7.146 11,468 -0.07(-0.99%)
Jun 05, 2014 7.217 7.217 7.217 7.217 0 +0.03(+0.38%)
Jun 04, 2014 7.166 7.189 7.162 7.189 2,392 -0.06(-0.79%)
Jun 03, 2014 7.204 7.246 7.162 7.246 13,624 +0.05(+0.76%)
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.