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 )

12.05 -0.01 (-0.08%)
Streaming Delayed Price Updated: 10:27 AM 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, 2006 9.325 9.409 9.241 9.336 151,110 +0.06(+0.60%)
May 30, 2006 9.505 9.522 9.264 9.280 187,389 -0.25(-2.65%)
May 26, 2006 9.488 9.572 9.393 9.533 102,016 +0.11(+1.13%)
May 25, 2006 9.409 9.583 9.370 9.426 162,015 +0.09(+0.96%)
May 24, 2006 9.224 9.393 9.146 9.336 125,990 +0.09(+0.97%)
May 23, 2006 9.432 9.583 9.224 9.247 70,550 -0.12(-1.26%)
May 22, 2006 9.370 9.527 9.213 9.365 176,508 -0.08(-0.83%)
May 19, 2006 9.258 9.527 9.219 9.443 99,668 +0.16(+1.69%)
May 18, 2006 9.415 9.494 9.275 9.286 89,526 -0.08(-0.84%)
May 17, 2006 9.258 9.398 9.118 9.365 96,920 +0.00(+0.00%)
May 16, 2006 9.348 9.421 9.308 9.365 35,083 +0.01(+0.12%)
May 15, 2006 9.247 9.409 9.236 9.353 71,277 +0.03(+0.36%)
May 12, 2006 9.454 9.517 9.280 9.320 414,949 -0.17(-1.83%)
May 11, 2006 9.426 9.538 9.409 9.494 134,308 +0.05(+0.53%)
May 10, 2006 9.595 9.611 9.370 9.443 41,540 -0.17(-1.81%)
May 09, 2006 9.740 9.763 9.617 9.617 42,545 -0.16(-1.61%)
May 08, 2006 9.870 9.937 9.740 9.774 189,032 -0.11(-1.08%)
May 05, 2006 9.774 10.02 9.763 9.881 369,469 +0.17(+1.73%)
May 04, 2006 9.533 9.740 9.494 9.712 388,436 +0.17(+1.76%)
May 03, 2006 9.449 9.567 9.348 9.544 154,423 +0.13(+1.43%)
May 02, 2006 9.258 9.454 9.247 9.409 145,916 +0.17(+1.82%)
May 01, 2006 9.527 9.567 9.202 9.241 216,725 -0.26(-2.72%)
Apr 28, 2006 9.303 9.538 9.297 9.499 92,677 +0.13(+1.44%)
Apr 27, 2006 9.370 9.510 9.331 9.365 180,388 -0.08(-0.89%)
Apr 26, 2006 9.426 9.578 9.387 9.449 112,144 +0.06(+0.66%)
Apr 25, 2006 9.471 9.471 9.264 9.387 118,614 -0.08(-0.89%)
Apr 24, 2006 9.623 9.668 9.415 9.471 105,557 -0.19(-1.92%)
Apr 21, 2006 9.774 9.774 9.628 9.656 209,247 -0.01(-0.06%)
Apr 20, 2006 9.830 9.830 9.623 9.662 145,882 -0.18(-1.82%)
Apr 19, 2006 9.774 9.909 9.454 9.841 195,931 +0.05(+0.52%)
Apr 18, 2006 9.393 9.813 9.297 9.791 114,842 +0.40(+4.24%)
Apr 17, 2006 9.308 9.488 9.308 9.393 51,934 +0.05(+0.54%)
Apr 13, 2006 9.336 9.454 9.280 9.342 436,126 +0.01(+0.06%)
Apr 12, 2006 9.303 9.359 9.219 9.336 158,787 +0.03(+0.36%)
Apr 11, 2006 9.482 9.505 9.280 9.303 140,168 -0.18(-1.89%)
Apr 10, 2006 9.438 9.516 9.404 9.482 151,842 +0.02(+0.24%)
Apr 07, 2006 9.578 9.623 9.398 9.460 154,624 -0.08(-0.82%)
Apr 06, 2006 9.538 9.589 9.482 9.538 300,710 -0.02(-0.23%)
Apr 05, 2006 9.572 9.595 9.454 9.561 133,335 -0.06(-0.58%)
Apr 04, 2006 9.611 9.690 9.415 9.617 84,500 -0.02(-0.23%)
Apr 03, 2006 9.740 9.797 9.611 9.639 78,149 -0.16(-1.60%)
Mar 31, 2006 9.707 9.802 9.494 9.797 145,301 +0.15(+1.57%)
Mar 30, 2006 9.763 9.847 9.510 9.645 133,825 -0.15(-1.49%)
Mar 29, 2006 9.746 9.797 9.611 9.791 93,655 +0.08(+0.87%)
Mar 28, 2006 9.740 9.757 9.639 9.707 61,706 -0.03(-0.29%)
Mar 27, 2006 9.712 9.757 9.628 9.735 36,614 +0.01(+0.06%)
Mar 24, 2006 9.679 9.752 9.651 9.729 61,478 +0.08(+0.81%)
Mar 23, 2006 9.656 9.735 9.611 9.651 184,819 -0.03(-0.29%)
Mar 22, 2006 9.443 9.701 9.426 9.679 135,094 +0.19(+1.95%)
Mar 21, 2006 9.645 9.662 9.449 9.494 81,946 -0.19(-1.91%)
Mar 20, 2006 9.569 9.679 9.443 9.679 58,641 +0.11(+1.11%)
Mar 17, 2006 9.595 9.634 9.544 9.572 316,472 +0.02(+0.24%)
Mar 16, 2006 9.538 9.561 9.466 9.550 50,574 +0.01(+0.12%)
Mar 15, 2006 9.477 9.538 9.353 9.538 46,399 +0.09(+0.95%)
Mar 14, 2006 9.308 9.533 9.213 9.449 61,943 +0.14(+1.51%)
Mar 13, 2006 9.258 9.393 9.230 9.308 168,365 +0.11(+1.22%)
Mar 10, 2006 8.893 9.196 8.893 9.196 52,410 +0.27(+3.08%)
Mar 09, 2006 8.910 9.112 8.876 8.921 100,928 -0.03(-0.38%)
Mar 08, 2006 8.977 9.123 8.955 8.955 180,030 -0.08(-0.87%)
Mar 07, 2006 9.230 9.303 9.022 9.034 221,949 -0.21(-2.25%)
Mar 06, 2006 9.174 9.348 9.174 9.241 59,124 -0.08(-0.84%)
Mar 03, 2006 9.252 9.404 9.174 9.320 84,721 +0.01(+0.06%)
Mar 02, 2006 9.306 9.342 9.224 9.314 47,703 -0.01(-0.12%)
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.