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

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
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 (%)
Sep 30, 2024 10.43 10.44 10.03 10.25 53,271 -0.19(-1.82%)
Sep 27, 2024 10.68 10.68 10.39 10.44 29,042 -0.09(-0.85%)
Sep 26, 2024 10.62 10.65 10.46 10.53 32,587 +0.06(+0.57%)
Sep 25, 2024 10.56 10.56 10.40 10.47 27,810 -0.10(-0.95%)
Sep 24, 2024 10.71 10.71 9.640 10.57 40,022 -0.13(-1.26%)
Sep 23, 2024 10.97 11.08 10.60 10.71 43,033 -0.24(-2.24%)
Sep 20, 2024 11.09 11.13 9.980 10.95 147,384 -0.27(-2.41%)
Sep 19, 2024 11.12 11.25 10.94 11.22 46,059 +0.31(+2.84%)
Sep 18, 2024 10.87 11.31 10.55 10.91 50,839 +0.05(+0.46%)
Sep 17, 2024 10.89 11.07 10.80 10.86 49,557 +0.08(+0.74%)
Sep 16, 2024 10.81 10.82 10.67 10.78 28,873 +0.02(+0.19%)
Sep 13, 2024 10.60 10.76 10.08 10.76 31,645 +0.29(+2.77%)
Sep 12, 2024 10.50 10.56 10.25 10.47 23,146 +0.04(+0.38%)
Sep 11, 2024 10.41 10.48 10.21 10.43 22,145 -0.12(-1.14%)
Sep 10, 2024 10.44 10.56 10.20 10.55 37,576 +0.11(+1.05%)
Sep 09, 2024 10.32 10.64 10.32 10.44 39,029 -0.05(-0.48%)
Sep 06, 2024 10.64 10.64 10.43 10.49 32,626 -0.16(-1.50%)
Sep 05, 2024 10.79 10.84 10.54 10.65 21,746 -0.02(-0.19%)
Sep 04, 2024 10.72 10.88 10.46 10.67 50,742 -0.05(-0.47%)
Sep 03, 2024 10.08 10.95 10.08 10.72 32,253 -0.35(-3.16%)
Aug 30, 2024 10.90 11.07 10.59 11.07 40,000 +0.11(+1.00%)
Aug 29, 2024 11.00 11.06 10.84 10.96 47,026 +0.09(+0.83%)
Aug 28, 2024 10.64 10.92 10.64 10.87 40,405 +0.14(+1.30%)
Aug 27, 2024 10.43 10.82 10.38 10.73 29,437 +0.14(+1.32%)
Aug 26, 2024 10.90 11.01 10.49 10.59 114,097 -0.21(-1.94%)
Aug 23, 2024 10.32 10.96 10.25 10.80 48,454 +0.52(+5.06%)
Aug 22, 2024 10.21 10.31 10.12 10.28 26,578 +0.01(+0.10%)
Aug 21, 2024 10.16 10.35 10.16 10.27 31,025 -0.02(-0.19%)
Aug 20, 2024 10.40 10.40 10.29 10.29 30,040 -0.17(-1.63%)
Aug 19, 2024 10.09 10.50 10.09 10.46 23,360 +0.03(+0.29%)
Aug 16, 2024 10.34 10.60 10.34 10.43 39,069 +0.09(+0.87%)
Aug 15, 2024 10.15 10.46 10.14 10.34 55,656 +0.43(+4.34%)
Aug 14, 2024 9.990 9.990 9.790 9.910 35,213 -0.01(-0.10%)
Aug 13, 2024 9.850 9.930 9.770 9.920 16,615 +0.19(+1.95%)
Aug 12, 2024 9.928 9.928 9.710 9.730 25,179 -0.20(-2.01%)
Aug 09, 2024 10.03 10.03 9.880 9.930 30,542 -0.08(-0.80%)
Aug 08, 2024 9.980 10.10 9.495 10.01 41,425 +0.14(+1.42%)
Aug 07, 2024 10.18 10.36 9.830 9.870 38,975 -0.15(-1.50%)
Aug 06, 2024 10.09 10.16 10.01 10.02 48,222 -0.09(-0.89%)
Aug 05, 2024 10.03 10.24 9.666 10.11 86,329 -0.34(-3.25%)
Aug 02, 2024 10.51 10.62 9.620 10.45 45,351 -0.46(-4.22%)
Aug 01, 2024 11.29 11.31 10.79 10.91 95,169 -0.38(-3.37%)
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%)
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.