Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Flushing Finl Corp (NQ: FFIC )

12.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 30, 2003 5.072 5.179 5.064 5.150 83,702 +0.12(+2.34%)
May 29, 2003 5.014 5.074 4.957 5.032 109,293 +0.02(+0.30%)
May 28, 2003 5.062 5.127 4.884 5.017 196,994 -0.10(-1.91%)
May 27, 2003 4.994 5.114 4.994 5.114 67,708 +0.11(+2.25%)
May 23, 2003 5.007 5.089 4.982 5.002 78,637 -0.01(-0.30%)
May 22, 2003 4.952 5.039 4.912 5.017 63,976 +0.05(+0.96%)
May 21, 2003 4.964 5.009 4.934 4.969 114,357 +0.04(+0.71%)
May 20, 2003 4.877 5.007 4.854 4.934 142,081 +0.00(+0.05%)
May 19, 2003 4.994 5.042 4.924 4.932 139,681 -0.09(-1.74%)
May 16, 2003 4.914 5.089 4.914 5.019 197,260 +0.02(+0.35%)
May 15, 2003 4.889 5.002 4.862 5.002 215,654 +0.11(+2.30%)
May 14, 2003 4.869 4.944 4.824 4.889 160,740 +0.05(+1.03%)
May 13, 2003 4.927 4.927 4.824 4.839 344,406 -0.10(-2.03%)
May 12, 2003 4.909 4.962 4.892 4.939 83,702 +0.04(+0.77%)
May 09, 2003 4.839 4.917 4.817 4.902 239,112 +0.04(+0.77%)
May 08, 2003 4.802 4.864 4.789 4.864 179,933 +0.05(+0.93%)
May 07, 2003 4.832 4.864 4.769 4.819 158,608 -0.01(-0.26%)
May 06, 2003 4.757 4.852 4.747 4.832 275,098 +0.08(+1.63%)
May 05, 2003 4.774 4.774 4.724 4.754 46,382 +0.02(+0.42%)
May 02, 2003 4.739 4.809 4.724 4.734 227,116 +0.00(+0.05%)
May 01, 2003 4.764 4.764 4.709 4.732 168,471 -0.04(-0.84%)
Apr 30, 2003 4.747 4.789 4.729 4.772 222,851 -0.04(-0.73%)
Apr 29, 2003 4.874 4.874 4.734 4.807 104,494 -0.06(-1.18%)
Apr 28, 2003 4.789 4.877 4.789 4.864 66,375 +0.12(+2.53%)
Apr 25, 2003 4.689 4.762 4.689 4.744 80,503 +0.06(+1.18%)
Apr 24, 2003 4.804 4.807 4.644 4.689 174,335 -0.11(-2.34%)
Apr 23, 2003 4.839 4.839 4.752 4.802 190,329 -0.04(-0.78%)
Apr 22, 2003 4.742 4.847 4.707 4.839 332,144 +0.10(+2.11%)
Apr 21, 2003 4.704 4.802 4.627 4.739 204,191 +0.02(+0.32%)
Apr 17, 2003 4.687 4.752 4.609 4.724 166,605 +0.08(+1.83%)
Apr 16, 2003 4.549 4.682 4.549 4.639 153,276 +0.12(+2.54%)
Apr 15, 2003 4.497 4.527 4.439 4.524 100,229 -0.02(-0.33%)
Apr 14, 2003 4.407 4.542 4.402 4.539 81,303 +0.16(+3.71%)
Apr 11, 2003 4.377 4.414 4.352 4.377 62,110 -0.00(-0.11%)
Apr 10, 2003 4.379 4.422 4.379 4.382 65,042 -0.02(-0.34%)
Apr 09, 2003 4.369 4.399 4.357 4.397 23,991 +0.04(+0.98%)
Apr 08, 2003 4.307 4.359 4.307 4.354 13,328 +0.05(+1.10%)
Apr 07, 2003 4.382 4.437 4.229 4.307 50,114 -0.04(-0.98%)
Apr 04, 2003 4.404 4.404 4.332 4.349 24,257 -0.01(-0.34%)
Apr 03, 2003 4.394 4.417 4.337 4.364 9,063 -0.01(-0.29%)
Apr 02, 2003 4.369 4.434 4.352 4.377 32,254 +0.03(+0.57%)
Apr 01, 2003 4.324 4.369 4.319 4.352 22,658 +0.00(+0.00%)
Mar 31, 2003 4.384 4.384 4.327 4.352 59,252 -0.03(-0.68%)
Mar 28, 2003 4.369 4.389 4.344 4.382 33,038 +0.01(+0.23%)
Mar 27, 2003 4.314 4.372 4.314 4.372 55,611 +0.03(+0.69%)
Mar 26, 2003 4.377 4.387 4.317 4.342 68,241 -0.09(-1.98%)
Mar 25, 2003 4.452 4.464 4.412 4.429 20,259 -0.01(-0.28%)
Mar 24, 2003 4.502 4.502 4.357 4.442 44,282 -0.09(-1.88%)
Mar 21, 2003 4.429 4.539 4.377 4.527 7,517,234 +0.11(+2.49%)
Mar 20, 2003 4.434 4.439 4.314 4.417 23,191 +0.02(+0.51%)
Mar 19, 2003 4.344 4.452 4.314 4.394 76,238 +0.00(+0.11%)
Mar 18, 2003 4.344 4.394 4.314 4.389 36,519 -0.03(-0.79%)
Mar 17, 2003 4.344 4.439 4.332 4.424 56,779 +0.06(+1.49%)
Mar 14, 2003 4.377 4.414 4.357 4.359 37,852 -0.04(-0.97%)
Mar 13, 2003 4.414 4.439 4.344 4.402 99,163 -0.01(-0.28%)
Mar 12, 2003 4.354 4.444 4.294 4.414 108,581 +0.06(+1.32%)
Mar 11, 2003 4.337 4.419 4.289 4.357 41,584 +0.03(+0.64%)
Mar 10, 2003 4.327 4.329 4.277 4.329 19,192 +0.04(+0.99%)
Mar 07, 2003 4.284 4.304 4.277 4.287 93,301 -0.01(-0.12%)
Mar 06, 2003 4.314 4.349 4.289 4.292 73,839 -0.04(-1.03%)
Mar 05, 2003 4.377 4.377 4.289 4.337 152,210 +0.01(+0.23%)
Mar 04, 2003 4.314 4.402 4.307 4.327 108,759 +0.03(+0.70%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.