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 31, 2005 9.560 9.707 9.504 9.504 57,694 -0.13(-1.34%)
May 27, 2005 9.650 9.650 9.538 9.634 18,722 -0.02(-0.17%)
May 26, 2005 9.515 9.650 9.510 9.650 74,298 +0.07(+0.70%)
May 25, 2005 9.504 9.684 9.341 9.583 57,118 -0.02(-0.18%)
May 24, 2005 9.622 9.622 9.549 9.600 9,951 +0.08(+0.83%)
May 23, 2005 9.493 9.707 9.369 9.521 128,971 +0.02(+0.18%)
May 20, 2005 9.617 9.684 9.465 9.504 25,682 -0.06(-0.65%)
May 19, 2005 9.594 9.712 9.386 9.566 80,862 -0.02(-0.18%)
May 18, 2005 9.397 9.611 9.313 9.583 133,995 +0.23(+2.47%)
May 17, 2005 9.195 9.386 9.060 9.352 71,372 +0.06(+0.67%)
May 16, 2005 9.026 9.341 8.936 9.290 120,716 +0.37(+4.10%)
May 13, 2005 9.003 9.082 8.750 8.925 54,356 -0.01(-0.13%)
May 12, 2005 9.088 9.195 8.880 8.936 56,032 -0.10(-1.06%)
May 11, 2005 9.121 9.121 8.953 9.031 50,472 -0.07(-0.74%)
May 10, 2005 9.248 9.248 9.009 9.099 79,067 -0.21(-2.24%)
May 09, 2005 9.206 9.611 9.082 9.307 190,282 +0.09(+0.98%)
May 06, 2005 9.605 9.628 9.206 9.217 126,973 -0.28(-2.90%)
May 05, 2005 9.864 9.864 9.493 9.493 169,084 -0.35(-3.54%)
May 04, 2005 9.493 9.932 9.493 9.842 71,388 +0.37(+3.86%)
May 03, 2005 9.498 9.701 9.335 9.476 77,276 -0.03(-0.30%)
May 02, 2005 9.251 9.504 9.195 9.504 45,234 +0.30(+3.24%)
Apr 29, 2005 9.352 9.352 8.998 9.206 93,297 -0.06(-0.61%)
Apr 28, 2005 9.262 9.493 9.144 9.262 63,075 -0.12(-1.26%)
Apr 27, 2005 9.144 9.493 9.065 9.380 55,000 +0.12(+1.28%)
Apr 26, 2005 9.397 9.504 9.054 9.262 82,801 -0.29(-3.06%)
Apr 25, 2005 9.251 9.555 9.183 9.555 48,238 +0.40(+4.36%)
Apr 22, 2005 9.425 9.425 9.060 9.155 102,245 -0.32(-3.38%)
Apr 21, 2005 9.538 9.538 9.105 9.476 113,435 +0.14(+1.45%)
Apr 20, 2005 9.673 9.812 9.341 9.341 96,993 -0.33(-3.38%)
Apr 19, 2005 9.780 9.842 9.498 9.667 151,075 -0.07(-0.69%)
Apr 18, 2005 9.780 9.825 9.515 9.735 81,557 +0.07(+0.76%)
Apr 15, 2005 9.887 9.982 9.662 9.662 109,335 -0.23(-2.28%)
Apr 14, 2005 9.909 10.07 9.836 9.887 112,674 -0.11(-1.13%)
Apr 13, 2005 9.954 10.13 9.932 9.999 153,333 +0.04(+0.40%)
Apr 12, 2005 10.07 10.13 9.853 9.960 231,603 -0.15(-1.45%)
Apr 11, 2005 10.22 10.22 10.11 10.11 73,171 -0.01(-0.06%)
Apr 08, 2005 10.16 10.21 10.10 10.11 37,959 -0.05(-0.50%)
Apr 07, 2005 10.30 10.30 10.13 10.16 45,101 -0.10(-0.93%)
Apr 06, 2005 10.34 10.40 10.17 10.26 53,445 +0.05(+0.50%)
Apr 05, 2005 10.08 10.21 10.08 10.21 51,213 +0.10(+0.95%)
Apr 04, 2005 10.10 10.15 9.966 10.11 46,597 +0.11(+1.07%)
Apr 01, 2005 10.29 10.38 9.988 10.00 91,497 -0.24(-2.31%)
Mar 31, 2005 10.28 10.29 10.13 10.24 247,645 +0.05(+0.50%)
Mar 30, 2005 10.08 10.22 10.03 10.19 67,857 +0.16(+1.57%)
Mar 29, 2005 10.13 10.21 9.988 10.03 36,224 -0.03(-0.33%)
Mar 28, 2005 10.13 10.16 10.06 10.07 141,064 -0.04(-0.45%)
Mar 24, 2005 10.16 10.21 10.11 10.11 38,931 +0.02(+0.22%)
Mar 23, 2005 10.13 10.16 10.07 10.09 78,506 -0.10(-0.99%)
Mar 22, 2005 10.20 10.37 10.15 10.19 44,691 -0.02(-0.17%)
Mar 21, 2005 10.23 10.35 10.21 10.21 53,080 -0.07(-0.71%)
Mar 18, 2005 10.44 10.46 10.25 10.28 192,110 -0.08(-0.81%)
Mar 17, 2005 10.34 10.38 10.24 10.37 49,699 +0.11(+1.10%)
Mar 16, 2005 10.33 10.47 10.22 10.25 60,909 -0.10(-0.92%)
Mar 15, 2005 10.46 10.48 10.34 10.35 46,226 -0.06(-0.59%)
Mar 14, 2005 10.43 10.47 10.34 10.41 203,413 +0.03(+0.33%)
Mar 11, 2005 10.41 10.49 10.33 10.38 184,058 -0.10(-0.97%)
Mar 10, 2005 10.19 10.52 10.19 10.48 396,854 +0.24(+2.31%)
Mar 09, 2005 10.20 10.26 10.20 10.24 100,595 -0.08(-0.76%)
Mar 08, 2005 10.24 10.35 10.21 10.32 132,408 +0.08(+0.77%)
Mar 07, 2005 10.15 10.25 10.08 10.24 281,718 +0.09(+0.89%)
Mar 04, 2005 10.18 10.21 10.13 10.15 60,207 +0.04(+0.39%)
Mar 03, 2005 10.27 10.27 9.977 10.11 124,798 -0.06(-0.61%)
Mar 02, 2005 10.15 10.40 9.932 10.17 174,758 -0.15(-1.47%)
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.