Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Financial Institut (NQ: FISI )

19.00 +0.30 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2010 11.45 11.43 11.03 11.38 99,880 -0.07(-0.63%)
May 27, 2010 11.04 11.53 10.88 11.45 79,811 +0.70(+6.55%)
May 26, 2010 10.82 11.11 10.71 10.74 78,723 +0.01(+0.11%)
May 25, 2010 10.41 10.85 10.41 10.73 59,694 +0.01(+0.06%)
May 24, 2010 10.80 10.94 10.57 10.73 41,548 -0.06(-0.55%)
May 21, 2010 9.916 10.91 9.916 10.79 95,462 +0.66(+6.47%)
May 20, 2010 10.04 10.49 9.874 10.13 71,768 -0.33(-3.19%)
May 19, 2010 10.24 10.57 10.24 10.46 34,897 -0.06(-0.57%)
May 18, 2010 11.16 11.16 10.33 10.52 29,129 -0.43(-3.92%)
May 17, 2010 10.73 11.06 10.60 10.95 25,627 +0.32(+3.03%)
May 14, 2010 10.94 10.94 10.55 10.63 42,856 -0.43(-3.88%)
May 13, 2010 11.00 11.06 10.78 11.06 69,251 +0.04(+0.32%)
May 12, 2010 10.43 11.19 10.43 11.02 87,835 +0.62(+5.96%)
May 11, 2010 10.15 10.52 9.809 10.40 106,382 +0.45(+4.49%)
May 10, 2010 9.648 10.08 9.600 9.958 45,102 +0.66(+7.05%)
May 07, 2010 9.612 9.725 9.194 9.302 37,988 -0.36(-3.70%)
May 06, 2010 9.659 10.11 9.367 9.659 68,368 -0.06(-0.61%)
May 05, 2010 9.743 9.910 9.659 9.719 28,750 +0.04(+0.37%)
May 04, 2010 9.928 10.09 9.606 9.683 56,741 -0.22(-2.23%)
May 03, 2010 9.668 9.904 9.648 9.904 44,813 +0.32(+3.30%)
Apr 30, 2010 10.09 10.43 9.570 9.588 119,180 -0.55(-5.41%)
Apr 29, 2010 9.648 10.14 9.636 10.14 57,055 +0.53(+5.52%)
Apr 28, 2010 9.731 9.803 9.498 9.606 20,509 -0.07(-0.68%)
Apr 27, 2010 9.713 9.862 9.533 9.671 24,531 -0.12(-1.22%)
Apr 26, 2010 9.898 10.14 9.576 9.791 63,111 -0.18(-1.85%)
Apr 23, 2010 9.737 9.976 9.573 9.976 50,148 +0.22(+2.26%)
Apr 22, 2010 9.498 9.755 9.308 9.755 52,615 +0.12(+1.24%)
Apr 21, 2010 9.296 9.779 9.236 9.636 29,129 +0.02(+0.25%)
Apr 20, 2010 9.421 9.761 9.185 9.612 21,889 +0.24(+2.54%)
Apr 19, 2010 9.302 9.385 9.087 9.373 27,667 +0.01(+0.06%)
Apr 16, 2010 9.701 9.701 9.296 9.367 95,501 -0.36(-3.68%)
Apr 15, 2010 9.606 9.797 9.475 9.725 33,978 +0.08(+0.80%)
Apr 14, 2010 9.415 9.654 9.409 9.648 44,502 +0.27(+2.93%)
Apr 13, 2010 9.332 9.373 9.141 9.373 18,545 +0.03(+0.32%)
Apr 12, 2010 9.409 9.424 9.272 9.343 19,773 -0.04(-0.44%)
Apr 09, 2010 9.343 9.427 9.045 9.385 31,821 +0.05(+0.58%)
Apr 08, 2010 9.177 9.481 8.956 9.332 52,174 +0.13(+1.36%)
Apr 07, 2010 9.069 9.278 9.069 9.206 43,618 +0.10(+1.05%)
Apr 06, 2010 8.950 9.212 8.938 9.111 24,167 +0.10(+1.06%)
Apr 05, 2010 8.747 9.206 8.676 9.016 58,963 +0.30(+3.42%)
Apr 01, 2010 8.777 8.717 8.717 8.717 28,343 +0.00(+0.00%)
Mar 31, 2010 8.831 8.884 8.676 8.717 49,023 -0.17(-1.95%)
Mar 30, 2010 8.914 8.914 8.747 8.890 23,821 -0.01(-0.13%)
Mar 29, 2010 9.027 9.045 8.777 8.902 32,738 -0.13(-1.39%)
Mar 26, 2010 8.866 9.182 8.527 9.027 100,344 +0.20(+2.23%)
Mar 25, 2010 8.944 9.123 8.795 8.831 35,059 -0.04(-0.47%)
Mar 24, 2010 8.908 8.914 8.789 8.872 33,255 -0.08(-0.87%)
Mar 23, 2010 8.884 8.962 8.837 8.950 32,490 +0.01(+0.07%)
Mar 22, 2010 8.753 8.944 8.705 8.944 47,618 +0.09(+1.01%)
Mar 19, 2010 8.849 8.860 8.682 8.855 53,025 +0.07(+0.81%)
Mar 18, 2010 8.741 8.825 8.628 8.783 18,766 +0.03(+0.34%)
Mar 17, 2010 8.628 8.825 8.628 8.753 21,257 +0.16(+1.80%)
Mar 16, 2010 8.556 8.783 8.348 8.598 10,419 +0.03(+0.35%)
Mar 15, 2010 8.648 8.872 8.539 8.568 26,119 -0.25(-2.84%)
Mar 12, 2010 8.878 8.878 8.694 8.819 14,753 -0.03(-0.34%)
Mar 11, 2010 8.747 8.866 8.711 8.849 27,066 +0.04(+0.47%)
Mar 10, 2010 8.801 8.825 8.617 8.807 9,786 -0.02(-0.20%)
Mar 09, 2010 8.742 8.825 8.730 8.825 11,658 +0.02(+0.20%)
Mar 08, 2010 8.700 8.819 8.297 8.807 42,149 +0.13(+1.50%)
Mar 05, 2010 8.736 8.748 8.534 8.677 39,943 -0.01(-0.07%)
Mar 04, 2010 8.369 8.682 8.369 8.682 23,952 +0.33(+3.90%)
Mar 03, 2010 8.262 8.369 8.078 8.357 61,598 +0.12(+1.51%)
Mar 02, 2010 8.013 8.238 7.883 8.232 36,924 +0.20(+2.51%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.