Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Flushing Finl Corp (NQ: FFIC )

13.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2003 4.205 4.327 4.180 4.271 122,933 +0.08(+1.87%)
Jan 30, 2003 4.203 4.286 4.190 4.193 72,583 -0.06(-1.43%)
Jan 29, 2003 4.079 4.254 4.079 4.254 82,218 +0.12(+2.82%)
Jan 28, 2003 4.112 4.137 4.071 4.137 48,858 +0.03(+0.80%)
Jan 27, 2003 4.129 4.170 4.073 4.104 202,786 -0.04(-1.04%)
Jan 24, 2003 4.180 4.190 4.137 4.147 35,461 -0.07(-1.68%)
Jan 23, 2003 4.228 4.238 4.157 4.218 65,406 +0.03(+0.73%)
Jan 22, 2003 4.246 4.264 4.188 4.188 8,931 -0.06(-1.37%)
Jan 21, 2003 4.200 4.276 4.188 4.246 17,336 +0.03(+0.78%)
Jan 17, 2003 4.327 4.340 4.213 4.213 37,037 -0.04(-0.95%)
Jan 16, 2003 4.312 4.312 4.251 4.254 52,010 -0.01(-0.12%)
Jan 15, 2003 4.312 4.315 4.251 4.259 53,060 -0.06(-1.29%)
Jan 14, 2003 4.284 4.315 4.251 4.315 14,447 +0.04(+1.01%)
Jan 13, 2003 4.294 4.378 4.246 4.271 115,052 -0.01(-0.12%)
Jan 10, 2003 4.320 4.320 4.243 4.276 33,097 -0.04(-0.88%)
Jan 09, 2003 4.292 4.317 4.289 4.315 22,064 +0.04(+1.01%)
Jan 08, 2003 4.276 4.312 4.203 4.271 27,055 -0.05(-1.12%)
Jan 07, 2003 4.327 4.330 4.241 4.320 661,159 +0.06(+1.31%)
Jan 06, 2003 4.152 4.325 4.137 4.264 125,559 +0.08(+1.82%)
Jan 03, 2003 4.236 4.238 4.188 4.188 72,498 -0.05(-1.20%)
Jan 02, 2003 4.172 4.238 4.101 4.238 53,060 +0.08(+1.97%)
Dec 31, 2002 4.147 4.205 4.099 4.157 110,587 -2.18(-34.42%)
Dec 27, 2002 6.361 6.453 6.262 6.339 27,318 -0.11(-1.71%)
Dec 26, 2002 6.434 6.479 6.361 6.449 126,085 +0.05(+0.77%)
Dec 24, 2002 6.407 6.407 6.369 6.399 23,903 -0.05(-0.71%)
Dec 23, 2002 6.380 6.449 6.224 6.445 20,488 +0.03(+0.53%)
Dec 20, 2002 6.380 6.411 6.224 6.411 191,754 +0.12(+1.94%)
Dec 19, 2002 6.380 6.468 6.194 6.289 138,956 -0.09(-1.43%)
Dec 18, 2002 6.274 6.464 6.274 6.380 71,973 -0.02(-0.24%)
Dec 17, 2002 6.320 6.411 6.247 6.396 30,470 +0.11(+1.82%)
Dec 16, 2002 6.472 6.472 6.213 6.281 200,422 -0.11(-1.79%)
Dec 13, 2002 6.327 6.483 6.289 6.396 543,742 -0.02(-0.30%)
Dec 12, 2002 6.365 6.468 6.354 6.415 69,609 +0.05(+0.84%)
Dec 11, 2002 6.175 6.434 6.175 6.361 45,180 +0.05(+0.84%)
Dec 10, 2002 6.243 6.308 6.175 6.308 61,991 +0.10(+1.66%)
Dec 09, 2002 6.266 6.266 6.175 6.205 403,209 -0.08(-1.21%)
Dec 06, 2002 6.209 6.304 6.205 6.281 190,703 +0.01(+0.12%)
Dec 05, 2002 6.369 6.369 6.274 6.274 25,217 -0.05(-0.72%)
Dec 04, 2002 6.373 6.384 6.281 6.320 45,180 -0.05(-0.72%)
Dec 03, 2002 6.548 6.563 6.366 6.366 48,595 -0.17(-2.67%)
Dec 02, 2002 6.559 6.624 6.388 6.540 39,664 -0.02(-0.29%)
Nov 29, 2002 6.544 6.567 6.460 6.559 9,193 +0.08(+1.17%)
Nov 27, 2002 6.361 6.567 6.361 6.484 54,899 +0.08(+1.31%)
Nov 26, 2002 6.518 6.590 6.399 6.399 167,062 -0.12(-1.81%)
Nov 25, 2002 6.510 6.639 6.510 6.518 54,111 -0.07(-1.10%)
Nov 22, 2002 6.605 6.666 6.510 6.590 20,751 -0.02(-0.23%)
Nov 21, 2002 6.464 6.662 6.361 6.605 89,310 +0.19(+2.97%)
Nov 20, 2002 6.243 6.430 6.243 6.415 81,955 +0.16(+2.62%)
Nov 19, 2002 6.270 6.342 6.247 6.251 153,403 -0.02(-0.30%)
Nov 18, 2002 6.380 6.396 6.243 6.270 90,361 -0.16(-2.54%)
Nov 15, 2002 6.529 6.529 6.342 6.434 133,177 -0.11(-1.74%)
Nov 14, 2002 6.433 6.552 6.304 6.548 108,485 +0.11(+1.72%)
Nov 13, 2002 6.403 6.506 6.403 6.438 11,295 +0.03(+0.48%)
Nov 12, 2002 6.384 6.415 6.361 6.407 29,157 +0.05(+0.72%)
Nov 11, 2002 6.575 6.575 6.323 6.361 15,497 -0.13(-2.05%)
Nov 08, 2002 6.559 6.651 6.495 6.495 22,327 -0.02(-0.23%)
Nov 07, 2002 6.720 6.723 6.510 6.510 28,369 -0.22(-3.28%)
Nov 06, 2002 6.757 6.757 6.681 6.731 34,148 -0.00(-0.06%)
Nov 05, 2002 6.891 6.891 6.689 6.734 28,369 -0.08(-1.17%)
Nov 04, 2002 6.826 6.883 6.795 6.814 91,937 -0.01(-0.17%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.