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 29, 2020 9.330 9.330 8.970 9.066 140,717 -0.45(-4.71%)
May 28, 2020 10.17 10.17 9.450 9.514 135,479 -0.49(-4.88%)
May 27, 2020 9.514 10.13 9.386 10.00 261,263 +0.79(+8.59%)
May 26, 2020 9.154 9.426 8.834 9.210 223,425 +0.39(+4.44%)
May 22, 2020 8.834 8.922 8.594 8.818 157,853 +0.02(+0.27%)
May 21, 2020 8.634 8.890 8.546 8.794 151,537 +0.11(+1.24%)
May 20, 2020 8.203 8.769 8.179 8.686 163,997 +0.60(+7.36%)
May 19, 2020 8.426 8.530 8.075 8.091 190,048 -0.45(-5.24%)
May 18, 2020 8.219 8.650 8.075 8.538 248,077 +0.79(+10.22%)
May 15, 2020 7.547 7.867 7.363 7.747 326,715 +0.23(+3.09%)
May 14, 2020 7.827 7.939 7.347 7.515 372,941 -0.46(-5.81%)
May 13, 2020 8.219 8.227 7.667 7.979 274,773 -0.26(-3.11%)
May 12, 2020 8.874 9.082 8.227 8.235 221,455 -0.59(-6.70%)
May 11, 2020 9.162 9.162 8.786 8.826 241,569 -0.53(-5.64%)
May 08, 2020 9.370 9.666 9.338 9.354 358,611 +0.27(+2.99%)
May 07, 2020 8.922 9.202 8.878 9.082 297,533 +0.39(+4.51%)
May 06, 2020 8.962 9.066 8.650 8.690 133,970 -0.28(-3.12%)
May 05, 2020 9.562 9.626 8.842 8.970 164,340 -0.36(-3.86%)
May 04, 2020 9.282 9.442 9.074 9.330 173,481 -0.28(-2.91%)
May 01, 2020 9.690 9.714 9.298 9.610 165,108 -0.38(-3.76%)
Apr 30, 2020 10.33 10.39 9.682 9.985 154,941 -0.78(-7.21%)
Apr 29, 2020 10.63 11.01 10.15 10.76 216,343 +0.58(+5.65%)
Apr 28, 2020 10.00 10.29 9.834 10.19 136,926 +0.47(+4.86%)
Apr 27, 2020 9.354 9.798 9.346 9.714 116,391 +0.55(+6.02%)
Apr 24, 2020 9.330 9.386 8.970 9.162 96,313 -0.13(-1.38%)
Apr 23, 2020 9.178 9.594 9.130 9.290 106,436 +0.16(+1.75%)
Apr 22, 2020 9.338 9.354 9.002 9.130 139,451 +0.03(+0.35%)
Apr 21, 2020 8.826 9.154 8.762 9.098 105,022 -0.13(-1.39%)
Apr 20, 2020 9.226 9.714 9.042 9.226 112,664 -0.15(-1.62%)
Apr 17, 2020 9.026 9.498 8.986 9.378 167,485 +0.70(+8.01%)
Apr 16, 2020 8.906 8.954 8.354 8.682 252,842 -0.32(-3.55%)
Apr 15, 2020 9.010 9.298 8.794 9.002 163,937 -0.42(-4.41%)
Apr 14, 2020 9.889 9.889 9.250 9.418 181,205 -0.22(-2.32%)
Apr 13, 2020 9.738 9.850 9.402 9.642 116,390 -0.21(-2.11%)
Apr 09, 2020 9.194 9.969 8.741 9.850 369,493 +0.82(+9.03%)
Apr 08, 2020 8.858 9.194 8.634 9.034 221,917 +0.33(+3.76%)
Apr 07, 2020 8.946 9.098 8.538 8.706 243,362 +0.10(+1.21%)
Apr 06, 2020 8.794 9.074 8.394 8.602 201,926 +0.18(+2.18%)
Apr 03, 2020 9.434 9.466 8.091 8.418 188,624 -1.22(-12.61%)
Apr 02, 2020 9.634 10.11 9.258 9.634 126,724 -0.06(-0.66%)
Apr 01, 2020 10.23 10.26 9.618 9.698 181,175 -0.98(-9.21%)
Mar 31, 2020 10.43 10.74 10.19 10.68 288,675 +0.18(+1.67%)
Mar 30, 2020 10.63 10.90 10.01 10.51 221,504 -0.04(-0.38%)
Mar 27, 2020 10.63 10.94 10.23 10.55 120,704 -0.43(-3.93%)
Mar 26, 2020 10.06 10.98 10.06 10.98 140,638 +1.02(+10.19%)
Mar 25, 2020 9.858 10.74 9.514 9.961 172,614 +0.13(+1.30%)
Mar 24, 2020 9.082 9.873 8.890 9.834 188,800 +1.06(+12.02%)
Mar 23, 2020 8.586 8.866 7.979 8.778 164,350 +0.24(+2.81%)
Mar 20, 2020 8.898 9.586 8.538 8.538 489,947 -0.40(-4.47%)
Mar 19, 2020 8.586 9.390 7.811 8.938 461,351 +0.32(+3.71%)
Mar 18, 2020 10.63 10.85 8.434 8.618 221,219 -2.63(-23.38%)
Mar 17, 2020 10.87 11.57 9.730 11.25 225,988 +0.56(+5.24%)
Mar 16, 2020 7.419 11.16 7.083 10.69 182,771 -1.13(-9.54%)
Mar 13, 2020 11.68 11.94 11.20 11.82 239,907 +0.64(+5.72%)
Mar 12, 2020 11.38 12.31 10.74 11.18 217,626 -1.08(-8.81%)
Mar 11, 2020 12.67 12.83 12.13 12.26 195,136 -0.70(-5.42%)
Mar 10, 2020 13.00 13.15 12.40 12.96 171,317 +0.23(+1.80%)
Mar 09, 2020 13.41 13.87 12.69 12.73 219,644 -1.70(-11.76%)
Mar 06, 2020 14.16 14.52 14.16 14.42 237,868 -0.16(-1.08%)
Mar 05, 2020 14.68 14.83 14.48 14.58 229,799 -0.42(-2.79%)
Mar 04, 2020 14.91 15.05 14.61 15.00 108,112 +0.26(+1.77%)
Mar 03, 2020 14.91 15.07 14.64 14.74 199,291 -0.25(-1.68%)
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.