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 (%)
Jul 31, 2024 11.31 11.48 11.16 11.29 85,380 +0.01(+0.09%)
Jul 30, 2024 11.20 11.37 11.04 11.28 103,927 +0.10(+0.89%)
Jul 29, 2024 11.40 11.40 11.14 11.18 55,775 -0.22(-1.93%)
Jul 26, 2024 11.38 11.48 11.22 11.40 71,629 +0.13(+1.15%)
Jul 25, 2024 10.87 11.40 10.87 11.27 165,735 +0.47(+4.35%)
Jul 24, 2024 11.07 11.28 10.78 10.80 90,728 -0.28(-2.53%)
Jul 23, 2024 10.95 11.30 10.95 11.08 147,713 +0.11(+1.00%)
Jul 22, 2024 10.63 11.00 10.57 10.97 102,044 +0.31(+2.91%)
Jul 19, 2024 10.54 10.74 10.54 10.66 64,844 +0.10(+0.95%)
Jul 18, 2024 10.55 10.92 10.49 10.56 104,463 -0.10(-0.94%)
Jul 17, 2024 10.25 10.75 10.01 10.66 171,228 +0.34(+3.29%)
Jul 16, 2024 9.940 10.35 9.790 10.32 199,857 +0.42(+4.24%)
Jul 15, 2024 9.900 10.10 9.770 9.900 120,539 +0.14(+1.43%)
Jul 12, 2024 9.650 9.945 9.500 9.760 60,469 +0.11(+1.14%)
Jul 11, 2024 9.360 9.650 9.240 9.650 109,245 +0.43(+4.66%)
Jul 10, 2024 9.000 9.240 8.910 9.220 34,355 +0.15(+1.65%)
Jul 09, 2024 8.920 9.210 8.920 9.070 17,671 +0.10(+1.11%)
Jul 08, 2024 9.000 9.050 8.920 8.970 15,732 +0.03(+0.34%)
Jul 05, 2024 9.110 9.130 8.820 8.940 42,585 -0.18(-1.97%)
Jul 03, 2024 9.200 9.250 9.120 9.120 11,010 -0.08(-0.87%)
Jul 02, 2024 9.110 9.220 9.110 9.200 23,162 +0.14(+1.60%)
Jul 01, 2024 9.000 9.160 8.990 9.055 52,995 -0.02(-0.17%)
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%)
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.