Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Foundry Bancorp (NQ: BLFY )

9.620 -0.050 (-0.52%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 22, 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 (%)
Nov 30, 2023 8.720 8.750 8.500 8.700 41,225 +0.04(+0.46%)
Nov 29, 2023 8.430 8.740 8.430 8.660 32,937 +0.24(+2.85%)
Nov 28, 2023 8.600 8.600 8.390 8.420 39,218 -0.16(-1.86%)
Nov 27, 2023 8.633 8.660 8.575 8.580 50,512 -0.13(-1.49%)
Nov 24, 2023 8.500 8.820 8.500 8.710 30,276 +0.09(+1.04%)
Nov 22, 2023 8.720 8.780 8.600 8.620 29,848 -0.02(-0.23%)
Nov 21, 2023 8.720 8.740 8.640 8.640 22,611 -0.14(-1.59%)
Nov 20, 2023 8.820 8.870 8.750 8.780 37,356 -0.07(-0.79%)
Nov 17, 2023 8.710 8.880 8.700 8.850 66,316 +0.20(+2.31%)
Nov 16, 2023 8.810 8.810 8.645 8.650 37,842 -0.16(-1.82%)
Nov 15, 2023 8.710 8.900 8.710 8.810 85,160 +0.06(+0.69%)
Nov 14, 2023 8.490 8.750 8.290 8.750 133,300 +0.53(+6.45%)
Nov 13, 2023 8.090 8.250 8.090 8.220 51,952 +0.06(+0.74%)
Nov 10, 2023 8.120 8.190 8.050 8.160 54,764 +0.06(+0.74%)
Nov 09, 2023 8.140 8.240 8.080 8.100 78,191 -0.02(-0.25%)
Nov 08, 2023 8.030 8.160 7.980 8.120 69,550 +0.07(+0.87%)
Nov 07, 2023 7.860 8.090 7.850 8.050 132,354 +0.16(+2.03%)
Nov 06, 2023 8.090 8.140 7.870 7.890 76,241 -0.20(-2.47%)
Nov 03, 2023 7.850 8.270 7.840 8.090 114,229 +0.26(+3.32%)
Nov 02, 2023 7.480 7.850 7.480 7.830 82,923 +0.36(+4.82%)
Nov 01, 2023 7.500 7.510 7.380 7.470 113,432 -0.08(-1.06%)
Oct 31, 2023 7.710 7.740 7.465 7.550 119,216 +0.11(+1.48%)
Oct 30, 2023 7.680 7.750 7.400 7.440 110,528 -0.21(-2.75%)
Oct 27, 2023 7.660 7.830 7.490 7.650 69,393 -0.06(-0.78%)
Oct 26, 2023 7.280 7.820 7.230 7.710 74,695 +0.42(+5.76%)
Oct 25, 2023 7.320 7.500 7.080 7.290 123,326 -0.27(-3.57%)
Oct 24, 2023 7.670 7.740 7.520 7.560 77,134 -0.03(-0.40%)
Oct 23, 2023 7.770 8.140 7.560 7.590 61,086 -0.24(-3.07%)
Oct 20, 2023 7.950 7.970 7.820 7.830 43,491 -0.10(-1.26%)
Oct 19, 2023 7.915 8.155 7.915 7.930 42,933 -0.07(-0.88%)
Oct 18, 2023 8.090 8.120 7.980 8.000 31,982 -0.12(-1.48%)
Oct 17, 2023 8.020 8.185 7.960 8.120 55,489 +0.14(+1.75%)
Oct 16, 2023 7.930 8.065 7.940 7.980 47,439 +0.09(+1.14%)
Oct 13, 2023 8.030 8.030 7.860 7.890 35,261 -0.12(-1.50%)
Oct 12, 2023 8.100 8.101 7.930 8.010 58,900 -0.12(-1.48%)
Oct 11, 2023 8.200 8.286 8.070 8.130 30,497 -0.04(-0.49%)
Oct 10, 2023 8.060 8.275 8.031 8.170 47,633 +0.12(+1.49%)
Oct 09, 2023 7.910 8.125 7.910 8.050 45,725 +0.07(+0.88%)
Oct 06, 2023 8.050 8.050 7.920 7.980 42,754 -0.15(-1.85%)
Oct 05, 2023 8.000 8.200 8.000 8.130 54,019 +0.13(+1.63%)
Oct 04, 2023 7.890 8.060 7.843 8.000 52,463 +0.10(+1.27%)
Oct 03, 2023 8.000 8.040 7.870 7.900 76,551 -0.15(-1.86%)
Oct 02, 2023 8.350 8.350 8.012 8.050 53,461 -0.32(-3.82%)
Sep 29, 2023 8.450 8.490 8.340 8.370 65,238 -0.06(-0.71%)
Sep 28, 2023 8.340 8.450 8.313 8.430 52,317 +0.13(+1.57%)
Sep 27, 2023 8.340 8.390 8.255 8.300 47,899 -0.05(-0.60%)
Sep 26, 2023 8.420 8.610 8.300 8.350 43,093 -0.08(-0.95%)
Sep 25, 2023 8.430 8.450 8.410 8.430 51,855 +0.03(+0.36%)
Sep 22, 2023 8.440 8.495 8.335 8.400 71,474 -0.06(-0.71%)
Sep 21, 2023 8.480 8.550 8.450 8.460 38,857 -0.07(-0.82%)
Sep 20, 2023 8.630 8.680 8.510 8.530 44,009 -0.03(-0.35%)
Sep 19, 2023 8.650 8.660 8.380 8.560 67,191 -0.08(-0.93%)
Sep 18, 2023 8.940 8.940 8.620 8.640 52,504 -0.27(-3.03%)
Sep 15, 2023 8.990 9.031 8.860 8.910 254,481 -0.09(-1.00%)
Sep 14, 2023 8.960 9.060 8.840 9.000 63,820 +0.10(+1.12%)
Sep 13, 2023 8.960 8.960 8.710 8.900 97,619 -0.01(-0.11%)
Sep 12, 2023 9.100 9.100 8.890 8.910 58,590 -0.15(-1.66%)
Sep 11, 2023 9.070 9.150 9.000 9.060 56,585 +0.05(+0.55%)
Sep 08, 2023 9.190 9.250 8.980 9.010 49,186 -0.20(-2.17%)
Sep 07, 2023 9.260 9.290 9.180 9.210 81,682 -0.05(-0.54%)
Sep 06, 2023 9.280 9.380 9.240 9.260 42,328 -0.07(-0.75%)
Sep 05, 2023 9.420 9.460 9.290 9.330 59,833 -0.14(-1.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.