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 31, 2005 9.533 9.679 9.477 9.477 57,860 -0.13(-1.34%)
May 27, 2005 9.623 9.623 9.510 9.606 18,776 -0.02(-0.17%)
May 26, 2005 9.488 9.623 9.482 9.623 74,512 +0.07(+0.70%)
May 25, 2005 9.477 9.656 9.314 9.555 57,283 -0.02(-0.18%)
May 24, 2005 9.595 9.595 9.522 9.572 9,980 +0.08(+0.83%)
May 23, 2005 9.466 9.679 9.342 9.494 129,343 +0.02(+0.18%)
May 20, 2005 9.589 9.656 9.438 9.477 25,757 -0.06(-0.65%)
May 19, 2005 9.567 9.684 9.359 9.538 81,096 -0.02(-0.18%)
May 18, 2005 9.370 9.583 9.286 9.555 134,381 +0.23(+2.47%)
May 17, 2005 9.168 9.359 9.034 9.325 71,578 +0.06(+0.67%)
May 16, 2005 9.000 9.314 8.910 9.264 121,064 +0.36(+4.10%)
May 13, 2005 8.977 9.056 8.725 8.899 54,513 -0.01(-0.13%)
May 12, 2005 9.062 9.168 8.854 8.910 56,194 -0.10(-1.06%)
May 11, 2005 9.095 9.095 8.927 9.005 50,617 -0.07(-0.74%)
May 10, 2005 9.221 9.221 8.983 9.073 79,295 -0.21(-2.24%)
May 09, 2005 9.179 9.583 9.056 9.280 190,831 +0.09(+0.98%)
May 06, 2005 9.578 9.600 9.179 9.191 127,340 -0.27(-2.90%)
May 05, 2005 9.836 9.836 9.466 9.466 169,572 -0.35(-3.54%)
May 04, 2005 9.466 9.903 9.466 9.813 71,594 +0.36(+3.86%)
May 03, 2005 9.471 9.673 9.308 9.449 77,499 -0.03(-0.30%)
May 02, 2005 9.224 9.477 9.168 9.477 45,365 +0.30(+3.24%)
Apr 29, 2005 9.325 9.325 8.972 9.179 93,566 -0.06(-0.61%)
Apr 28, 2005 9.236 9.466 9.118 9.236 63,257 -0.12(-1.26%)
Apr 27, 2005 9.118 9.466 9.039 9.353 55,158 +0.12(+1.28%)
Apr 26, 2005 9.370 9.477 9.028 9.236 83,040 -0.29(-3.06%)
Apr 25, 2005 9.224 9.527 9.157 9.527 48,377 +0.40(+4.36%)
Apr 22, 2005 9.398 9.398 9.034 9.129 102,540 -0.32(-3.38%)
Apr 21, 2005 9.510 9.510 9.078 9.449 113,762 +0.13(+1.45%)
Apr 20, 2005 9.645 9.784 9.314 9.314 97,273 -0.33(-3.38%)
Apr 19, 2005 9.752 9.813 9.471 9.639 151,511 -0.07(-0.69%)
Apr 18, 2005 9.752 9.797 9.488 9.707 81,792 +0.07(+0.76%)
Apr 15, 2005 9.858 9.954 9.634 9.634 109,651 -0.22(-2.28%)
Apr 14, 2005 9.881 10.04 9.808 9.858 113,000 -0.11(-1.13%)
Apr 13, 2005 9.926 10.10 9.903 9.971 153,776 +0.04(+0.40%)
Apr 12, 2005 10.04 10.11 9.825 9.931 232,272 -0.15(-1.45%)
Apr 11, 2005 10.19 10.19 10.08 10.08 73,382 -0.01(-0.06%)
Apr 08, 2005 10.13 10.18 10.07 10.08 38,068 -0.05(-0.50%)
Apr 07, 2005 10.27 10.27 10.10 10.13 45,231 -0.10(-0.93%)
Apr 06, 2005 10.31 10.37 10.14 10.23 53,599 +0.05(+0.50%)
Apr 05, 2005 10.05 10.18 10.05 10.18 51,360 +0.10(+0.95%)
Apr 04, 2005 10.07 10.12 9.937 10.08 46,732 +0.11(+1.07%)
Apr 01, 2005 10.26 10.35 9.959 9.976 91,761 -0.24(-2.31%)
Mar 31, 2005 10.25 10.26 10.10 10.21 248,360 +0.05(+0.50%)
Mar 30, 2005 10.05 10.19 10.00 10.16 68,053 +0.16(+1.57%)
Mar 29, 2005 10.10 10.18 9.959 10.00 36,329 -0.03(-0.34%)
Mar 28, 2005 10.10 10.13 10.03 10.04 141,471 -0.04(-0.44%)
Mar 24, 2005 10.13 10.18 10.08 10.08 39,043 +0.02(+0.22%)
Mar 23, 2005 10.10 10.13 10.04 10.06 78,732 -0.10(-0.99%)
Mar 22, 2005 10.17 10.34 10.12 10.16 44,820 -0.02(-0.17%)
Mar 21, 2005 10.20 10.32 10.18 10.18 53,234 -0.07(-0.71%)
Mar 18, 2005 10.41 10.43 10.22 10.25 192,665 -0.08(-0.81%)
Mar 17, 2005 10.31 10.35 10.21 10.34 49,842 +0.11(+1.10%)
Mar 16, 2005 10.30 10.44 10.20 10.22 61,084 -0.10(-0.92%)
Mar 15, 2005 10.43 10.45 10.31 10.32 46,359 -0.06(-0.59%)
Mar 14, 2005 10.40 10.44 10.31 10.38 204,000 +0.03(+0.32%)
Mar 11, 2005 10.38 10.46 10.30 10.35 184,589 -0.10(-0.97%)
Mar 10, 2005 10.16 10.49 10.16 10.45 398,000 +0.24(+2.31%)
Mar 09, 2005 10.17 10.23 10.17 10.21 100,886 -0.08(-0.76%)
Mar 08, 2005 10.21 10.32 10.18 10.29 132,790 +0.08(+0.77%)
Mar 07, 2005 10.12 10.22 10.05 10.21 282,531 +0.09(+0.89%)
Mar 04, 2005 10.15 10.18 10.10 10.12 60,380 +0.04(+0.39%)
Mar 03, 2005 10.24 10.24 9.948 10.08 125,158 -0.06(-0.61%)
Mar 02, 2005 10.12 10.37 9.903 10.14 175,263 -0.15(-1.47%)
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.