Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Blue Foundry Bancorp (NQ: BLFY )

9.150 +0.100 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2024 8.600 8.680 8.500 8.540 40,590 -0.11(-1.27%)
Apr 29, 2024 8.810 8.885 8.630 8.650 24,065 -0.13(-1.48%)
Apr 26, 2024 8.505 8.780 8.505 8.780 46,644 +0.25(+2.93%)
Apr 25, 2024 8.590 8.600 8.481 8.530 34,318 -0.15(-1.73%)
Apr 24, 2024 8.980 8.980 8.500 8.680 56,229 +0.09(+1.05%)
Apr 23, 2024 8.600 8.845 8.580 8.590 53,458 +0.17(+2.02%)
Apr 22, 2024 8.490 8.550 8.390 8.420 35,742 -0.01(-0.12%)
Apr 19, 2024 7.990 8.470 7.990 8.430 104,611 +0.41(+5.11%)
Apr 18, 2024 8.000 8.030 7.940 8.020 65,432 +0.06(+0.75%)
Apr 17, 2024 8.020 8.122 7.930 7.960 49,133 +0.04(+0.51%)
Apr 16, 2024 7.940 8.139 7.904 7.920 29,918 -0.38(-4.58%)
Apr 15, 2024 8.460 8.460 8.270 8.300 34,924 -0.19(-2.24%)
Apr 12, 2024 8.440 8.550 8.430 8.490 26,680 -0.07(-0.82%)
Apr 11, 2024 8.825 8.825 8.490 8.560 35,307 -0.08(-0.93%)
Apr 10, 2024 8.800 8.840 8.460 8.640 84,013 -0.38(-4.21%)
Apr 09, 2024 8.920 9.020 8.810 9.020 24,189 +0.16(+1.81%)
Apr 08, 2024 8.920 9.020 8.810 8.860 80,506 +0.02(+0.23%)
Apr 05, 2024 8.920 8.950 8.830 8.840 24,744 -0.08(-0.90%)
Apr 04, 2024 8.980 9.100 8.910 8.920 59,677 +0.00(+0.00%)
Apr 03, 2024 8.870 8.995 8.820 8.920 35,344 -0.05(-0.56%)
Apr 02, 2024 9.210 9.210 8.850 8.970 40,247 -0.32(-3.44%)
Apr 01, 2024 9.310 9.370 9.205 9.290 51,265 -0.07(-0.75%)
Mar 28, 2024 9.315 9.440 9.240 9.360 35,047 +0.09(+0.97%)
Mar 27, 2024 9.080 9.290 9.080 9.270 36,838 +0.27(+3.00%)
Mar 26, 2024 9.170 9.170 9.000 9.000 31,490 -0.10(-1.10%)
Mar 25, 2024 9.070 9.190 9.070 9.100 25,946 -0.03(-0.33%)
Mar 22, 2024 9.270 9.330 9.080 9.130 62,682 -0.13(-1.40%)
Mar 21, 2024 9.350 9.480 9.070 9.260 69,672 -0.08(-0.86%)
Mar 20, 2024 8.980 9.460 8.980 9.340 36,691 +0.31(+3.43%)
Mar 19, 2024 8.910 9.170 8.850 9.030 40,711 +0.15(+1.69%)
Mar 18, 2024 8.970 9.040 8.830 8.880 47,049 -0.12(-1.33%)
Mar 15, 2024 8.660 9.010 8.660 9.000 172,853 +0.25(+2.86%)
Mar 14, 2024 8.930 8.930 8.630 8.750 59,128 -0.23(-2.56%)
Mar 13, 2024 8.950 9.160 8.900 8.980 29,907 -0.01(-0.11%)
Mar 12, 2024 8.970 9.060 8.850 8.990 49,562 +0.06(+0.67%)
Mar 11, 2024 9.010 9.090 8.910 8.930 32,498 -0.14(-1.54%)
Mar 08, 2024 9.140 9.225 8.858 9.070 36,907 +0.08(+0.89%)
Mar 07, 2024 9.080 9.130 8.934 8.990 23,227 +0.01(+0.11%)
Mar 06, 2024 9.080 9.090 8.890 8.980 28,545 -0.07(-0.77%)
Mar 05, 2024 8.870 9.135 8.870 9.050 39,099 +0.15(+1.69%)
Mar 04, 2024 8.950 9.155 8.860 8.900 26,345 -0.09(-1.00%)
Mar 01, 2024 9.140 9.190 8.939 8.990 33,675 -0.43(-4.56%)
Feb 29, 2024 9.420 9.580 9.310 9.420 34,663 +0.15(+1.62%)
Feb 28, 2024 9.130 9.430 9.100 9.270 59,504 +0.26(+2.89%)
Feb 27, 2024 9.140 9.220 9.000 9.010 33,198 -0.13(-1.42%)
Feb 26, 2024 9.110 9.270 9.110 9.140 20,230 -0.04(-0.44%)
Feb 23, 2024 9.160 9.325 9.160 9.180 19,762 +0.00(+0.00%)
Feb 22, 2024 9.330 9.330 9.140 9.180 34,451 -0.21(-2.24%)
Feb 21, 2024 9.280 9.420 9.190 9.390 31,220 +0.09(+0.97%)
Feb 20, 2024 9.260 9.510 9.260 9.300 40,418 -0.10(-1.06%)
Feb 16, 2024 9.470 9.580 9.242 9.400 48,022 -0.17(-1.78%)
Feb 15, 2024 9.150 9.630 9.150 9.570 47,413 +0.52(+5.75%)
Feb 14, 2024 9.070 9.106 8.900 9.050 46,565 +0.11(+1.23%)
Feb 13, 2024 9.260 9.405 8.890 8.940 66,906 -0.60(-6.29%)
Feb 12, 2024 8.940 9.660 8.940 9.540 79,395 +0.55(+6.12%)
Feb 09, 2024 8.870 9.090 8.770 8.990 125,879 +0.16(+1.81%)
Feb 08, 2024 9.041 9.057 8.820 8.830 70,846 -0.14(-1.56%)
Feb 07, 2024 9.140 9.150 8.690 8.970 81,988 -0.17(-1.86%)
Feb 06, 2024 9.040 9.270 8.990 9.140 49,893 +0.05(+0.55%)
Feb 05, 2024 9.300 9.380 9.090 9.090 50,754 -0.32(-3.40%)
Feb 02, 2024 9.310 9.510 9.310 9.410 46,927 -0.08(-0.84%)
Feb 01, 2024 9.540 9.630 9.220 9.490 88,174 -0.05(-0.52%)
Jan 31, 2024 9.940 10.04 9.540 9.540 72,017 -0.53(-5.26%)
Jan 30, 2024 10.19 10.20 10.05 10.07 36,939 -0.13(-1.27%)
Jan 29, 2024 10.10 10.20 10.02 10.20 114,207 +0.12(+1.19%)
Jan 26, 2024 10.06 10.20 10.01 10.08 85,183 +0.03(+0.30%)
Jan 25, 2024 10.03 10.12 9.857 10.05 91,092 +0.01(+0.10%)
Jan 24, 2024 9.820 10.12 9.660 10.04 178,989 +0.37(+3.83%)
Jan 23, 2024 10.00 10.00 9.580 9.670 129,172 -0.33(-3.30%)
Jan 22, 2024 9.900 10.00 9.485 10.00 59,958 +0.16(+1.63%)
Jan 19, 2024 9.700 9.850 9.593 9.840 48,511 +0.18(+1.86%)
Jan 18, 2024 9.660 9.670 9.590 9.660 51,127 +0.01(+0.10%)
Jan 17, 2024 9.570 9.695 9.570 9.650 31,571 -0.06(-0.62%)
Jan 16, 2024 9.750 9.850 9.535 9.710 35,022 -0.14(-1.42%)
Jan 12, 2024 9.910 9.910 9.760 9.850 33,164 +0.01(+0.10%)
Jan 11, 2024 9.800 9.900 9.720 9.840 38,799 -0.05(-0.51%)
Jan 10, 2024 9.800 9.930 9.660 9.890 41,854 +0.07(+0.71%)
Jan 09, 2024 9.760 9.890 9.680 9.820 47,083 -0.06(-0.61%)
Jan 08, 2024 10.01 10.05 9.840 9.880 35,806 -0.09(-0.90%)
Jan 05, 2024 9.760 10.06 9.760 9.970 79,882 +0.14(+1.42%)
Jan 04, 2024 9.820 10.03 9.780 9.830 43,561 +0.04(+0.41%)
Jan 03, 2024 9.950 10.06 9.780 9.790 50,098 -0.16(-1.61%)
Jan 02, 2024 9.720 10.04 9.640 9.950 79,858 +0.28(+2.90%)
Dec 29, 2023 9.860 9.880 9.610 9.670 86,753 -0.25(-2.52%)
Dec 28, 2023 10.00 10.00 9.840 9.920 52,303 -0.07(-0.70%)
Dec 27, 2023 10.00 10.00 9.840 9.990 72,569 -0.01(-0.10%)
Dec 26, 2023 9.940 10.10 9.870 10.00 55,416 +0.03(+0.30%)
Dec 22, 2023 10.00 10.17 9.900 9.970 58,202 +0.02(+0.20%)
Dec 21, 2023 9.840 10.02 9.840 9.950 42,923 +0.15(+1.53%)
Dec 20, 2023 10.01 10.23 9.770 9.800 97,002 -0.18(-1.80%)
Dec 19, 2023 9.930 10.03 9.890 9.980 68,740 +0.08(+0.81%)
Dec 18, 2023 10.05 10.05 9.820 9.900 74,861 -0.10(-1.00%)
Dec 15, 2023 10.03 10.03 9.770 10.00 165,436 +0.01(+0.10%)
Dec 14, 2023 9.980 10.12 9.800 9.990 114,598 +0.07(+0.71%)
Dec 13, 2023 9.420 9.939 9.370 9.920 92,600 +0.55(+5.87%)
Dec 12, 2023 9.450 9.490 9.345 9.370 35,976 -0.03(-0.32%)
Dec 11, 2023 9.390 9.460 9.280 9.400 64,354 +0.06(+0.64%)
Dec 08, 2023 9.230 9.430 9.230 9.340 35,917 +0.15(+1.63%)
Dec 07, 2023 9.180 9.230 9.075 9.190 41,274 +0.01(+0.11%)
Dec 06, 2023 9.000 9.210 9.000 9.180 64,063 +0.19(+2.11%)
Dec 05, 2023 9.000 9.090 8.910 8.990 40,011 -0.08(-0.88%)
Dec 04, 2023 9.050 9.280 9.050 9.070 73,481 +0.01(+0.11%)
Dec 01, 2023 8.680 9.075 8.598 9.060 77,333 +0.36(+4.14%)
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%)
Sep 01, 2023 9.250 9.560 9.250 9.470 74,370 +0.22(+2.38%)
Aug 31, 2023 9.410 9.420 9.250 9.250 43,037 -0.15(-1.60%)
Aug 30, 2023 9.430 9.510 9.360 9.400 36,878 -0.08(-0.84%)
Aug 29, 2023 9.460 9.530 9.410 9.480 36,349 +0.02(+0.21%)
Aug 28, 2023 9.550 9.590 9.450 9.460 34,095 -0.02(-0.21%)
Aug 25, 2023 9.460 9.515 9.415 9.480 24,668 +0.03(+0.32%)
Aug 24, 2023 9.270 9.550 9.270 9.450 36,680 +0.12(+1.29%)
Aug 23, 2023 9.280 9.400 9.190 9.330 49,385 +0.16(+1.74%)
Aug 22, 2023 9.470 9.500 9.105 9.170 147,378 -0.30(-3.17%)
Aug 21, 2023 9.570 9.630 9.460 9.470 58,824 -0.08(-0.84%)
Aug 18, 2023 9.480 9.650 9.370 9.550 74,747 +0.19(+2.03%)
Aug 17, 2023 9.440 9.470 9.300 9.360 43,607 -0.06(-0.64%)
Aug 16, 2023 9.510 9.595 9.330 9.420 52,288 -0.08(-0.84%)
Aug 15, 2023 9.770 9.770 9.410 9.500 59,789 -0.30(-3.06%)
Aug 14, 2023 9.880 9.940 9.795 9.800 23,900 -0.13(-1.31%)
Aug 11, 2023 9.910 9.960 9.910 9.930 35,030 -0.02(-0.20%)
Aug 10, 2023 9.950 10.03 9.890 9.950 53,955 -0.02(-0.20%)
Aug 09, 2023 10.06 10.17 9.945 9.970 69,292 -0.10(-0.99%)
Aug 08, 2023 9.930 10.08 9.860 10.07 39,968 -0.01(-0.10%)
Aug 07, 2023 10.01 10.11 9.975 10.08 61,303 +0.03(+0.30%)
Aug 04, 2023 10.21 10.27 10.03 10.05 41,952 -0.13(-1.28%)
Aug 03, 2023 10.21 10.29 10.15 10.18 52,503 -0.09(-0.88%)
Aug 02, 2023 10.15 10.32 10.06 10.27 53,908 +0.01(+0.10%)
Aug 01, 2023 10.21 10.30 10.12 10.26 49,577 +0.05(+0.49%)
Jul 31, 2023 10.24 10.29 10.13 10.21 54,403 -0.04(-0.39%)
Jul 28, 2023 10.34 10.40 10.24 10.25 81,375 -0.03(-0.29%)
Jul 27, 2023 10.29 10.35 10.10 10.28 143,103 -0.10(-0.96%)
Jul 26, 2023 10.00 10.50 9.960 10.38 146,473 +0.35(+3.49%)
Jul 25, 2023 10.02 10.15 9.980 10.03 87,145 -0.04(-0.40%)
Jul 24, 2023 9.970 10.09 9.970 10.07 68,827 +0.08(+0.80%)
Jul 21, 2023 10.15 10.21 9.940 9.990 76,050 -0.12(-1.19%)
Jul 20, 2023 10.01 10.11 9.950 10.11 55,602 +0.10(+1.00%)
Jul 19, 2023 9.990 10.06 9.950 10.01 66,093 +0.04(+0.40%)
Jul 18, 2023 9.910 10.11 9.870 9.970 60,528 +0.05(+0.50%)
Jul 17, 2023 9.860 10.02 9.830 9.920 77,982 +0.05(+0.51%)
Jul 14, 2023 9.880 9.940 9.730 9.870 36,895 -0.01(-0.10%)
Jul 13, 2023 9.980 10.01 9.870 9.880 41,968 -0.09(-0.90%)
Jul 12, 2023 10.01 10.06 9.950 9.970 47,338 +0.10(+1.01%)
Jul 11, 2023 9.920 9.970 9.770 9.870 39,075 -0.03(-0.30%)
Jul 10, 2023 9.780 10.05 9.780 9.900 71,452 +0.09(+0.92%)
Jul 07, 2023 9.510 9.890 9.510 9.810 119,704 +0.30(+3.15%)
Jul 06, 2023 9.830 9.880 9.440 9.510 95,950 -0.47(-4.71%)
Jul 05, 2023 10.11 10.21 9.980 9.980 68,740 -0.19(-1.87%)
Jul 03, 2023 10.07 10.17 10.05 10.17 25,580 +0.06(+0.59%)
Jun 30, 2023 10.33 10.35 10.09 10.11 66,191 -0.17(-1.65%)
Jun 29, 2023 10.26 10.38 10.18 10.28 89,852 +0.14(+1.38%)
Jun 28, 2023 10.20 10.22 10.06 10.14 48,790 -0.06(-0.59%)
Jun 27, 2023 10.12 10.31 10.07 10.20 90,819 +0.09(+0.89%)
Jun 26, 2023 10.20 10.21 10.06 10.11 98,862 -0.02(-0.20%)
Jun 23, 2023 10.06 10.18 9.840 10.13 316,684 +0.00(+0.00%)
Jun 22, 2023 10.24 10.27 10.11 10.13 57,021 -0.13(-1.27%)
Jun 21, 2023 10.30 10.34 10.18 10.26 78,007 -0.06(-0.58%)
Jun 20, 2023 10.46 10.46 10.29 10.32 53,649 -0.14(-1.34%)
Jun 16, 2023 10.75 10.77 10.35 10.46 127,632 -0.23(-2.15%)
Jun 15, 2023 10.36 10.72 10.36 10.69 97,507 +1.81(+20.45%)
May 08, 2023 9.020 9.060 8.770 8.875 190,775 -0.15(-1.72%)
May 05, 2023 9.010 9.530 8.880 9.030 186,748 +0.23(+2.61%)
May 04, 2023 8.740 9.030 8.550 8.800 224,694 +0.06(+0.69%)
May 03, 2023 8.690 8.990 8.690 8.740 180,521 +0.05(+0.58%)
May 02, 2023 9.280 9.320 8.440 8.690 260,680 -0.63(-6.76%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.