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 )

12.04 -0.03 (-0.21%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 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, 2002 7.131 7.221 7.034 7.113 463,829 -0.20(-2.77%)
May 28, 2002 7.523 7.523 7.191 7.315 127,686 -0.12(-1.56%)
May 27, 2002 7.642 7.687 7.431 7.431 251,107 +0.00(+0.00%)
May 24, 2002 7.642 7.687 7.431 7.431 251,107 -0.30(-3.93%)
May 23, 2002 7.574 7.750 7.480 7.735 35,453 +0.14(+1.83%)
May 22, 2002 7.627 7.649 7.578 7.597 87,967 -0.07(-0.88%)
May 21, 2002 7.582 7.709 7.570 7.664 37,852 +0.09(+1.14%)
May 20, 2002 7.563 7.634 7.563 7.578 98,363 -0.06(-0.83%)
May 17, 2002 7.634 7.641 7.559 7.641 102,628 +0.04(+0.59%)
May 16, 2002 7.672 7.814 7.537 7.597 69,307 -0.07(-0.89%)
May 15, 2002 7.619 7.709 7.529 7.664 163,673 +0.05(+0.60%)
May 14, 2002 7.533 7.697 7.507 7.619 219,652 +0.12(+1.55%)
May 13, 2002 7.446 7.574 7.401 7.503 77,304 +0.08(+1.06%)
May 10, 2002 7.351 7.492 7.351 7.424 90,100 -0.02(-0.30%)
May 09, 2002 7.296 7.492 7.259 7.446 166,338 +0.14(+1.85%)
May 08, 2002 7.165 7.311 7.165 7.311 100,229 +0.09(+1.25%)
May 07, 2002 7.203 7.229 7.045 7.221 111,692 +0.03(+0.42%)
May 06, 2002 7.113 7.199 7.068 7.191 345,739 +0.08(+1.16%)
May 03, 2002 7.015 7.109 7.015 7.109 115,157 +0.04(+0.53%)
May 02, 2002 7.030 7.146 7.004 7.071 110,892 +0.04(+0.59%)
May 01, 2002 6.925 7.030 6.865 7.030 42,917 +0.04(+0.59%)
Apr 30, 2002 6.940 6.996 6.876 6.989 245,776 +0.12(+1.69%)
Apr 29, 2002 6.914 6.959 6.869 6.873 127,419 -0.06(-0.81%)
Apr 26, 2002 6.906 6.970 6.903 6.929 58,911 -0.04(-0.53%)
Apr 25, 2002 7.011 7.015 6.895 6.966 39,718 -0.05(-0.65%)
Apr 24, 2002 6.837 7.071 6.837 7.011 25,324 +0.15(+2.24%)
Apr 23, 2002 6.816 6.933 6.816 6.858 28,522 +0.01(+0.16%)
Apr 22, 2002 6.752 6.888 6.700 6.846 59,711 +0.10(+1.44%)
Apr 19, 2002 6.647 6.752 6.632 6.749 144,746 +0.09(+1.36%)
Apr 18, 2002 6.487 6.659 6.445 6.659 155,942 +0.14(+2.18%)
Apr 17, 2002 6.400 6.546 6.396 6.517 471,026 +0.12(+1.89%)
Apr 16, 2002 6.396 6.434 6.220 6.396 159,141 +0.02(+0.29%)
Apr 15, 2002 6.424 6.430 6.377 6.377 158,874 -0.05(-0.76%)
Apr 12, 2002 6.409 6.430 6.332 6.426 225,783 +0.06(+1.00%)
Apr 11, 2002 6.400 6.415 6.355 6.363 339,874 -0.05(-0.81%)
Apr 10, 2002 6.333 6.422 6.333 6.414 188,730 +0.03(+0.41%)
Apr 09, 2002 6.377 6.400 6.340 6.389 77,838 -0.01(-0.12%)
Apr 08, 2002 6.430 6.434 6.329 6.396 52,780 +0.03(+0.47%)
Apr 05, 2002 6.330 6.546 6.321 6.366 84,235 +0.00(+0.00%)
Apr 04, 2002 6.182 6.392 6.179 6.366 31,721 +0.19(+3.04%)
Apr 03, 2002 6.182 6.246 6.171 6.179 15,994 -0.05(-0.72%)
Apr 02, 2002 6.336 6.336 6.224 6.224 7,730 -0.09(-1.48%)
Apr 01, 2002 6.194 6.321 6.194 6.317 18,926 +0.01(+0.12%)
Mar 29, 2002 6.250 6.340 6.070 6.310 45,583 +0.00(+0.00%)
Mar 28, 2002 6.250 6.340 6.070 6.310 45,583 -0.01(-0.18%)
Mar 27, 2002 6.269 6.359 6.122 6.321 31,721 +0.06(+0.90%)
Mar 26, 2002 6.265 6.265 6.190 6.265 24,257 +0.07(+1.15%)
Mar 25, 2002 6.141 6.231 6.040 6.194 958,847 +0.06(+0.92%)
Mar 22, 2002 6.152 6.190 6.137 6.137 92,499 -0.04(-0.66%)
Mar 21, 2002 6.160 6.186 6.107 6.178 196,727 -0.00(-0.02%)
Mar 20, 2002 6.209 6.209 6.171 6.179 59,977 +0.01(+0.14%)
Mar 19, 2002 6.190 6.239 6.171 6.171 140,481 -0.01(-0.12%)
Mar 18, 2002 6.209 6.224 6.171 6.179 112,491 -0.05(-0.78%)
Mar 15, 2002 6.154 6.250 6.154 6.227 121,821 +0.00(+0.00%)
Mar 14, 2002 6.325 6.325 6.164 6.227 122,621 +0.00(+0.00%)
Mar 13, 2002 6.302 6.355 6.227 6.227 21,325 -0.11(-1.78%)
Mar 12, 2002 6.342 6.377 6.299 6.340 51,447 +0.00(+0.00%)
Mar 11, 2002 6.359 6.396 6.340 6.340 8,530 -0.06(-0.88%)
Mar 08, 2002 6.396 6.445 6.332 6.396 50,114 +0.08(+1.19%)
Mar 07, 2002 6.377 6.377 6.321 6.321 22,391 -0.08(-1.17%)
Mar 06, 2002 6.351 6.396 6.340 6.396 8,530 +0.07(+1.07%)
Mar 05, 2002 6.377 6.381 6.314 6.329 47,982 -0.02(-0.24%)
Mar 04, 2002 6.377 6.434 6.325 6.344 82,636 -0.02(-0.24%)
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.