Five Star Bancorp (NQ: FSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2017		13.40	13.40	13.40	9	-0.06(-0.47%)
Mar 28, 2017	13.47	13.47	13.46	13.46	987	+0.06(+0.47%)
Mar 27, 2017	13.42	13.42	13.40	13.40	1,328	+0.00(+0.00%)
Mar 24, 2017	13.42	13.42	13.40	13.40	221	+0.18(+1.39%)
Mar 23, 2017	13.25	13.25	13.19	13.21	1,307	-0.27(-1.97%)
Mar 20, 2017		13.48	13.48	13.48	71	-0.14(-1.02%)
Mar 17, 2017	13.62	13.62	13.62	13.62	586	+0.30(+2.27%)
Mar 15, 2017		13.32	13.32	13.32	0	+0.15(+1.12%)
Mar 14, 2017	13.17	13.17	13.17	13.17	2,300	+0.00(+0.00%)
Mar 13, 2017	13.13	13.17	13.13	13.17	5,576	+0.04(+0.28%)
Mar 10, 2017	13.13	13.13	13.13	13.13	211	-0.03(-0.23%)
Mar 09, 2017	13.16	13.16	13.16	13.16	747	+0.00(+0.03%)
Mar 07, 2017		13.16	13.16	13.16	1	+0.03(+0.20%)
Mar 06, 2017	13.13	13.13	13.13	13.13	3,233	+0.10(+0.78%)
Mar 03, 2017	13.15	13.15	13.03	13.03	1,605	-0.04(-0.27%)
Mar 02, 2017	13.04	13.07	13.03	13.07	5,013	-0.06(-0.43%)
Mar 01, 2017	13.09	13.14	13.09	13.12	1,422	+0.14(+1.09%)
Feb 27, 2017		12.98	12.98	12.98	30	-0.09(-0.66%)
Feb 24, 2017	13.07	13.07	13.07	13.07	717	-0.10(-0.76%)
Feb 23, 2017	13.12	13.17	13.12	13.17	310	+0.11(+0.84%)
Feb 22, 2017	13.14	13.14	13.05	13.06	2,434	-0.05(-0.35%)
Feb 21, 2017	13.13	13.16	13.07	13.10	16,215	-0.03(-0.21%)
Feb 17, 2017		13.13	13.13	13.13	0	-0.03(-0.24%)
Feb 16, 2017	13.16	13.17	13.16	13.16	3,403	+0.01(+0.10%)
Feb 15, 2017	13.17	13.18	13.15	13.15	1,581	-0.02(-0.14%)
Feb 14, 2017	13.17	13.17	13.16	13.17	8,122	+0.00(+0.00%)
Feb 13, 2017	13.17	13.17	13.16	13.17	8,083	+0.06(+0.42%)
Feb 10, 2017	13.17	13.17	13.11	13.11	4,816	-0.06(-0.42%)
Feb 09, 2017	13.17	13.17	13.17	13.17	426	+0.00(+0.00%)
Feb 06, 2017		13.17	13.17	13.17	102	+0.10(+0.77%)
Feb 03, 2017	13.08	13.08	13.07	13.07	12,655	+0.04(+0.28%)
Feb 02, 2017	13.01	13.05	13.01	13.03	3,599	+0.04(+0.28%)
Feb 01, 2017	13.01	13.01	12.99	12.99	2,606	+0.01(+0.07%)
Jan 31, 2017	12.98	12.98	12.98	12.98	3,271	+0.01(+0.07%)
Jan 27, 2017		12.97	12.97	12.97	154	+0.00(+0.00%)
Jan 26, 2017	12.97	12.97	12.89	12.97	1,090	-0.01(-0.07%)
Jan 25, 2017	12.97	12.98	12.85	12.98	4,806	+0.14(+1.07%)
Jan 24, 2017	12.85	12.85	12.85	12.85	2,286	+0.03(+0.21%)
Jan 23, 2017	12.94	12.94	12.82	12.82	8,452	-0.11(-0.85%)
Jan 20, 2017	13.03	13.03	12.93	12.93	2,349	-0.02(-0.14%)
Jan 19, 2017	13.03	13.03	12.95	12.95	2,890	-0.19(-1.47%)
Jan 17, 2017		13.14	13.14	13.14	1	+0.00(+0.00%)
Jan 13, 2017		13.14	13.14	13.14	0	+0.11(+0.84%)
Jan 12, 2017	13.02	13.03	13.02	13.03	6,346	-0.08(-0.63%)
Jan 10, 2017		13.11	13.11	13.11	2	-0.10(-0.76%)
Jan 09, 2017	13.26	13.26	13.21	13.21	1,765	-0.00(-0.01%)
Jan 06, 2017	12.86	13.38	12.86	13.21	931	+0.38(+2.94%)
Jan 04, 2017		12.84	12.84	12.84	0	-0.05(-0.37%)

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.