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 )

11.91 -0.25 (-2.06%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 14, 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, 2007 9.442 9.442 9.217 9.262 366,011 -0.17(-1.79%)
May 30, 2007 9.380 9.453 9.285 9.431 87,882 -0.03(-0.36%)
May 29, 2007 9.442 9.560 9.347 9.465 102,650 -0.04(-0.41%)
May 25, 2007 9.437 9.594 9.331 9.504 108,237 +0.09(+0.96%)
May 24, 2007 9.504 9.622 9.392 9.414 128,635 -0.12(-1.24%)
May 23, 2007 9.617 9.650 9.510 9.532 198,581 -0.06(-0.59%)
May 22, 2007 9.392 9.679 9.276 9.589 173,202 +0.17(+1.85%)
May 21, 2007 9.279 9.461 9.206 9.414 52,585 +0.15(+1.64%)
May 18, 2007 9.341 9.341 9.217 9.262 81,138 -0.05(-0.54%)
May 17, 2007 9.335 9.392 9.217 9.313 68,161 -0.03(-0.30%)
May 16, 2007 9.234 9.341 9.178 9.341 140,968 +0.15(+1.65%)
May 15, 2007 9.302 9.482 9.161 9.189 198,858 -0.12(-1.27%)
May 14, 2007 9.414 9.527 9.285 9.307 104,121 -0.14(-1.43%)
May 11, 2007 9.285 9.448 9.285 9.442 64,484 +0.21(+2.32%)
May 10, 2007 9.403 9.403 9.200 9.228 108,742 -0.21(-2.26%)
May 09, 2007 9.363 9.493 9.318 9.442 118,813 +0.01(+0.12%)
May 08, 2007 9.347 9.549 9.257 9.431 93,304 +0.06(+0.60%)
May 07, 2007 9.408 9.408 9.330 9.375 62,137 -0.02(-0.24%)
May 04, 2007 9.296 9.420 9.228 9.397 139,020 +0.14(+1.52%)
May 03, 2007 9.234 9.285 9.150 9.257 76,569 +0.03(+0.37%)
May 02, 2007 9.060 9.223 8.975 9.223 113,634 +0.14(+1.49%)
May 01, 2007 8.728 9.133 8.728 9.088 181,433 +0.34(+3.86%)
Apr 30, 2007 8.998 9.121 8.739 8.750 131,699 -0.21(-2.32%)
Apr 27, 2007 9.020 9.099 8.941 8.958 81,203 -0.10(-1.06%)
Apr 26, 2007 9.088 9.116 8.998 9.054 90,032 -0.06(-0.62%)
Apr 25, 2007 9.268 9.335 9.015 9.110 279,607 -0.12(-1.28%)
Apr 24, 2007 9.276 9.276 9.093 9.228 93,826 -0.06(-0.67%)
Apr 23, 2007 9.363 9.420 9.290 9.290 72,620 -0.12(-1.32%)
Apr 20, 2007 9.313 9.420 9.251 9.414 159,580 +0.14(+1.52%)
Apr 19, 2007 9.133 9.369 9.133 9.273 209,995 +0.08(+0.86%)
Apr 18, 2007 9.116 9.285 9.116 9.195 92,851 +0.07(+0.74%)
Apr 17, 2007 9.099 9.195 9.099 9.127 158,478 -0.05(-0.55%)
Apr 16, 2007 9.003 9.226 9.003 9.178 103,965 +0.20(+2.26%)
Apr 13, 2007 8.958 9.003 8.947 8.975 57,687 +0.01(+0.06%)
Apr 12, 2007 8.925 8.992 8.835 8.970 87,338 +0.02(+0.25%)
Apr 11, 2007 9.105 9.105 8.863 8.947 132,847 -0.12(-1.36%)
Apr 10, 2007 9.133 9.200 9.060 9.071 75,570 -0.08(-0.92%)
Apr 09, 2007 9.121 9.257 9.031 9.155 366,947 +0.02(+0.25%)
Apr 05, 2007 9.223 9.240 9.082 9.133 150,042 -0.11(-1.16%)
Apr 04, 2007 9.262 9.279 9.217 9.240 54,605 -0.05(-0.48%)
Apr 03, 2007 9.240 9.296 9.223 9.285 100,558 +0.08(+0.86%)
Apr 02, 2007 9.155 9.240 9.093 9.206 304,378 +0.07(+0.80%)
Mar 30, 2007 9.268 9.285 9.048 9.133 122,911 -0.15(-1.64%)
Mar 29, 2007 9.296 9.324 9.206 9.285 62,345 +0.06(+0.61%)
Mar 28, 2007 9.335 9.369 9.212 9.228 344,440 -0.17(-1.80%)
Mar 27, 2007 9.521 9.549 9.386 9.397 101,843 -0.17(-1.82%)
Mar 26, 2007 9.577 9.656 9.515 9.572 124,109 -0.02(-0.23%)
Mar 23, 2007 9.600 9.690 9.515 9.594 100,121 -0.03(-0.29%)
Mar 22, 2007 9.746 9.746 9.583 9.622 147,339 -0.09(-0.93%)
Mar 21, 2007 9.448 9.712 9.448 9.712 130,467 +0.26(+2.74%)
Mar 20, 2007 9.324 9.521 9.318 9.453 106,232 +0.10(+1.02%)
Mar 19, 2007 9.245 9.397 9.234 9.358 229,097 +0.14(+1.53%)
Mar 16, 2007 9.093 9.245 9.026 9.217 306,648 +0.12(+1.30%)
Mar 15, 2007 8.941 9.144 8.868 9.099 124,329 +0.14(+1.51%)
Mar 14, 2007 8.722 8.975 8.609 8.964 128,686 +0.21(+2.44%)
Mar 13, 2007 9.015 9.037 8.666 8.750 169,361 -0.26(-2.93%)
Mar 12, 2007 9.105 9.144 8.981 9.015 187,319 -0.12(-1.29%)
Mar 09, 2007 9.020 9.217 8.930 9.133 294,092 +0.20(+2.27%)
Mar 08, 2007 8.998 9.076 8.874 8.930 79,346 +0.02(+0.19%)
Mar 07, 2007 9.105 9.138 8.863 8.913 124,320 -0.21(-2.34%)
Mar 06, 2007 8.891 9.138 8.835 9.127 169,121 +0.29(+3.31%)
Mar 05, 2007 8.958 9.144 8.789 8.835 200,034 -0.19(-2.06%)
Mar 02, 2007 9.105 9.217 9.015 9.020 142,484 -0.15(-1.66%)
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.