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:

Blue Foundry Bancorp (NQ: BLFY )

9.830 -0.240 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 8.930 9.330 8.930 9.070 149,921 +0.20(+2.25%)
Jun 27, 2024 8.630 8.880 8.630 8.870 20,987 +0.24(+2.78%)
Jun 26, 2024 8.300 8.750 8.300 8.630 58,310 +0.23(+2.74%)
Jun 25, 2024 8.510 8.590 8.380 8.400 42,501 -0.16(-1.87%)
Jun 24, 2024 8.420 8.690 8.420 8.560 58,000 +0.18(+2.15%)
Jun 21, 2024 8.700 8.800 8.340 8.380 272,779 -0.33(-3.79%)
Jun 20, 2024 8.890 8.960 8.450 8.710 58,338 -0.27(-3.01%)
Jun 18, 2024 8.810 9.020 8.800 8.980 54,526 +0.09(+1.01%)
Jun 17, 2024 8.650 8.890 8.650 8.890 22,571 +0.18(+2.07%)
Jun 14, 2024 8.790 8.790 8.680 8.710 19,930 -0.23(-2.57%)
Jun 13, 2024 8.860 8.990 8.720 8.940 25,607 +0.05(+0.56%)
Jun 12, 2024 8.860 9.200 8.800 8.890 37,169 +0.29(+3.37%)
Jun 11, 2024 8.610 8.703 8.580 8.600 34,823 -0.11(-1.26%)
Jun 10, 2024 8.890 8.890 8.640 8.710 25,774 -0.28(-3.11%)
Jun 07, 2024 8.930 9.040 8.741 8.990 21,020 -0.02(-0.22%)
Jun 06, 2024 8.920 9.070 8.910 9.010 18,318 +0.02(+0.22%)
Jun 05, 2024 8.880 9.000 8.870 8.990 19,538 +0.14(+1.58%)
Jun 04, 2024 8.790 9.210 8.760 8.850 34,047 +0.01(+0.11%)
Jun 03, 2024 9.220 9.220 8.840 8.840 41,078 -0.35(-3.81%)
May 31, 2024 9.110 9.230 9.100 9.190 25,599 +0.08(+0.88%)
May 30, 2024 8.900 9.210 8.900 9.110 34,042 +0.13(+1.45%)
May 29, 2024 9.000 9.255 8.980 8.980 28,109 -0.19(-2.07%)
May 28, 2024 9.250 9.330 9.100 9.170 35,708 -0.15(-1.61%)
May 24, 2024 9.320 9.370 9.230 9.320 17,803 +0.04(+0.43%)
May 23, 2024 9.700 9.700 9.210 9.280 61,224 -0.35(-3.63%)
May 22, 2024 9.660 9.660 9.610 9.630 22,074 -0.04(-0.41%)
May 21, 2024 9.610 9.700 9.560 9.670 19,799 +0.06(+0.62%)
May 20, 2024 9.630 9.750 9.560 9.610 34,015 -0.06(-0.62%)
May 17, 2024 9.400 9.710 9.320 9.670 85,113 +0.29(+3.09%)
May 16, 2024 9.080 9.400 9.055 9.380 52,064 +0.28(+3.08%)
May 15, 2024 9.220 9.220 9.090 9.100 43,869 -0.05(-0.55%)
May 14, 2024 9.140 9.298 9.120 9.150 60,009 +0.11(+1.22%)
May 13, 2024 9.150 9.225 8.990 9.040 35,045 -0.05(-0.55%)
May 10, 2024 9.320 9.320 9.060 9.090 32,303 -0.21(-2.26%)
May 09, 2024 9.190 9.300 9.120 9.300 43,976 +0.09(+0.98%)
May 08, 2024 9.190 9.266 9.190 9.210 19,016 -0.07(-0.75%)
May 07, 2024 9.235 9.380 9.235 9.280 38,160 +0.13(+1.42%)
May 06, 2024 9.125 9.205 9.030 9.150 32,365 +0.10(+1.10%)
May 03, 2024 9.120 9.160 9.000 9.050 26,981 +0.06(+0.67%)
May 02, 2024 8.850 8.990 8.850 8.990 67,943 +0.16(+1.81%)
May 01, 2024 8.570 8.910 8.570 8.830 60,916 +0.29(+3.40%)
Apr 30, 2024 8.600 8.680 8.500 8.540 40,590 -0.11(-1.27%)
Apr 29, 2024 8.810 8.885 8.630 8.650 24,065 -0.13(-1.48%)
Apr 26, 2024 8.505 8.780 8.505 8.780 46,644 +0.25(+2.93%)
Apr 25, 2024 8.590 8.600 8.481 8.530 34,318 -0.15(-1.73%)
Apr 24, 2024 8.980 8.980 8.500 8.680 56,229 +0.09(+1.05%)
Apr 23, 2024 8.600 8.845 8.580 8.590 53,458 +0.17(+2.02%)
Apr 22, 2024 8.490 8.550 8.390 8.420 35,742 -0.01(-0.12%)
Apr 19, 2024 7.990 8.470 7.990 8.430 104,611 +0.41(+5.11%)
Apr 18, 2024 8.000 8.030 7.940 8.020 65,432 +0.06(+0.75%)
Apr 17, 2024 8.020 8.122 7.930 7.960 49,133 +0.04(+0.51%)
Apr 16, 2024 7.940 8.139 7.904 7.920 29,918 -0.38(-4.58%)
Apr 15, 2024 8.460 8.460 8.270 8.300 34,924 -0.19(-2.24%)
Apr 12, 2024 8.440 8.550 8.430 8.490 26,680 -0.07(-0.82%)
Apr 11, 2024 8.825 8.825 8.490 8.560 35,307 -0.08(-0.93%)
Apr 10, 2024 8.800 8.840 8.460 8.640 84,013 -0.38(-4.21%)
Apr 09, 2024 8.920 9.020 8.810 9.020 24,189 +0.16(+1.81%)
Apr 08, 2024 8.920 9.020 8.810 8.860 80,506 +0.02(+0.23%)
Apr 05, 2024 8.920 8.950 8.830 8.840 24,744 -0.08(-0.90%)
Apr 04, 2024 8.980 9.100 8.910 8.920 59,677 +0.00(+0.00%)
Apr 03, 2024 8.870 8.995 8.820 8.920 35,344 -0.05(-0.56%)
Apr 02, 2024 9.210 9.210 8.850 8.970 40,247 -0.32(-3.44%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.