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 )

12.03 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 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 30, 2003 5.057 5.165 5.050 5.135 83,944 +0.12(+2.34%)
May 29, 2003 5.000 5.060 4.943 5.017 109,608 +0.01(+0.30%)
May 28, 2003 5.047 5.112 4.870 5.002 197,562 -0.10(-1.91%)
May 27, 2003 4.980 5.100 4.980 5.100 67,903 +0.11(+2.25%)
May 23, 2003 4.992 5.075 4.968 4.987 78,864 -0.01(-0.30%)
May 22, 2003 4.938 5.025 4.898 5.002 64,161 +0.05(+0.96%)
May 21, 2003 4.950 4.995 4.920 4.955 114,687 +0.03(+0.71%)
May 20, 2003 4.863 4.992 4.840 4.920 142,491 +0.00(+0.05%)
May 19, 2003 4.980 5.027 4.910 4.918 140,085 -0.09(-1.74%)
May 16, 2003 4.900 5.075 4.900 5.005 197,830 +0.02(+0.35%)
May 15, 2003 4.875 4.987 4.848 4.987 216,276 +0.11(+2.30%)
May 14, 2003 4.855 4.930 4.810 4.875 161,204 +0.05(+1.03%)
May 13, 2003 4.913 4.913 4.810 4.825 345,400 -0.10(-2.03%)
May 12, 2003 4.895 4.948 4.878 4.925 83,944 +0.04(+0.77%)
May 09, 2003 4.825 4.903 4.803 4.888 239,802 +0.04(+0.77%)
May 08, 2003 4.788 4.850 4.775 4.850 180,453 +0.04(+0.93%)
May 07, 2003 4.818 4.850 4.756 4.805 159,066 -0.01(-0.26%)
May 06, 2003 4.743 4.838 4.733 4.818 275,892 +0.08(+1.63%)
May 05, 2003 4.761 4.761 4.711 4.741 46,516 +0.02(+0.42%)
May 02, 2003 4.726 4.795 4.711 4.721 227,771 +0.00(+0.05%)
May 01, 2003 4.751 4.751 4.696 4.718 168,957 -0.04(-0.84%)
Apr 30, 2003 4.733 4.775 4.716 4.758 223,494 -0.03(-0.73%)
Apr 29, 2003 4.860 4.860 4.721 4.793 104,796 -0.06(-1.18%)
Apr 28, 2003 4.775 4.863 4.775 4.850 66,567 +0.12(+2.53%)
Apr 25, 2003 4.676 4.748 4.676 4.731 80,736 +0.06(+1.18%)
Apr 24, 2003 4.790 4.793 4.631 4.676 174,838 -0.11(-2.34%)
Apr 23, 2003 4.825 4.825 4.738 4.788 190,879 -0.04(-0.78%)
Apr 22, 2003 4.728 4.833 4.693 4.825 333,102 +0.10(+2.11%)
Apr 21, 2003 4.691 4.788 4.613 4.726 204,780 +0.01(+0.32%)
Apr 17, 2003 4.673 4.738 4.596 4.711 167,086 +0.08(+1.83%)
Apr 16, 2003 4.536 4.668 4.536 4.626 153,719 +0.11(+2.54%)
Apr 15, 2003 4.484 4.514 4.426 4.511 100,519 -0.01(-0.33%)
Apr 14, 2003 4.394 4.529 4.389 4.526 81,538 +0.16(+3.71%)
Apr 11, 2003 4.364 4.401 4.339 4.364 62,289 -0.00(-0.11%)
Apr 10, 2003 4.367 4.409 4.367 4.369 65,230 -0.01(-0.34%)
Apr 09, 2003 4.357 4.386 4.344 4.384 24,060 +0.04(+0.98%)
Apr 08, 2003 4.294 4.347 4.294 4.342 13,366 +0.05(+1.10%)
Apr 07, 2003 4.369 4.424 4.217 4.294 50,259 -0.04(-0.98%)
Apr 04, 2003 4.391 4.391 4.319 4.337 24,327 -0.01(-0.34%)
Apr 03, 2003 4.381 4.404 4.324 4.352 9,089 -0.01(-0.29%)
Apr 02, 2003 4.357 4.421 4.339 4.364 32,347 +0.02(+0.58%)
Apr 01, 2003 4.312 4.357 4.307 4.339 22,723 +0.00(+0.00%)
Mar 31, 2003 4.372 4.372 4.314 4.339 59,423 -0.03(-0.68%)
Mar 28, 2003 4.357 4.376 4.332 4.369 33,133 +0.01(+0.23%)
Mar 27, 2003 4.302 4.359 4.302 4.359 55,772 +0.03(+0.69%)
Mar 26, 2003 4.364 4.374 4.304 4.329 68,438 -0.09(-1.98%)
Mar 25, 2003 4.439 4.451 4.399 4.416 20,317 -0.01(-0.28%)
Mar 24, 2003 4.489 4.489 4.344 4.429 44,410 -0.08(-1.88%)
Mar 21, 2003 4.416 4.526 4.364 4.514 7,538,927 +0.11(+2.49%)
Mar 20, 2003 4.421 4.426 4.302 4.404 23,258 +0.02(+0.51%)
Mar 19, 2003 4.332 4.439 4.302 4.381 76,458 +0.00(+0.11%)
Mar 18, 2003 4.332 4.381 4.302 4.376 36,625 -0.03(-0.79%)
Mar 17, 2003 4.332 4.426 4.319 4.411 56,942 +0.06(+1.49%)
Mar 14, 2003 4.364 4.401 4.344 4.347 37,961 -0.04(-0.97%)
Mar 13, 2003 4.401 4.426 4.332 4.389 99,449 -0.01(-0.28%)
Mar 12, 2003 4.342 4.431 4.282 4.401 108,894 +0.06(+1.32%)
Mar 11, 2003 4.324 4.406 4.277 4.344 41,704 +0.03(+0.63%)
Mar 10, 2003 4.314 4.317 4.264 4.317 19,248 +0.04(+0.99%)
Mar 07, 2003 4.272 4.292 4.264 4.274 93,570 -0.01(-0.12%)
Mar 06, 2003 4.302 4.337 4.277 4.279 74,052 -0.04(-1.03%)
Mar 05, 2003 4.364 4.364 4.277 4.324 152,649 +0.01(+0.23%)
Mar 04, 2003 4.302 4.389 4.294 4.314 109,073 +0.03(+0.70%)
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.