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, 2006 9.097 9.268 9.034 9.165 202,471 +0.02(+0.19%)
Jan 30, 2006 9.337 9.337 9.028 9.148 393,172 -0.23(-2.44%)
Jan 27, 2006 9.251 9.559 9.148 9.377 249,188 +0.13(+1.36%)
Jan 26, 2006 8.982 9.302 8.840 9.251 295,977 +0.41(+4.65%)
Jan 25, 2006 8.977 9.011 8.834 8.840 99,882 -0.14(-1.53%)
Jan 24, 2006 8.868 9.051 8.868 8.977 97,490 +0.06(+0.64%)
Jan 23, 2006 8.897 9.040 8.805 8.920 56,557 +0.13(+1.43%)
Jan 20, 2006 8.965 8.965 8.754 8.794 66,366 -0.14(-1.60%)
Jan 19, 2006 8.931 9.040 8.845 8.937 79,221 +0.03(+0.32%)
Jan 18, 2006 8.794 8.943 8.784 8.908 74,033 +0.03(+0.32%)
Jan 17, 2006 8.948 8.988 8.857 8.880 132,380 -0.11(-1.27%)
Jan 13, 2006 8.897 9.045 8.897 8.994 73,551 +0.03(+0.32%)
Jan 12, 2006 8.971 9.040 8.925 8.965 80,029 -0.02(-0.25%)
Jan 11, 2006 9.005 9.074 8.874 8.988 440,214 -0.04(-0.44%)
Jan 10, 2006 8.965 9.080 8.965 9.028 107,660 +0.05(+0.57%)
Jan 09, 2006 8.914 9.194 8.834 8.977 192,299 +0.06(+0.70%)
Jan 06, 2006 8.925 9.000 8.748 8.914 295,764 +0.11(+1.23%)
Jan 05, 2006 8.726 8.874 8.691 8.805 470,595 +0.07(+0.85%)
Jan 04, 2006 8.737 8.863 8.697 8.731 281,915 +0.00(+0.00%)
Jan 03, 2006 9.034 9.034 8.491 8.731 452,475 -0.16(-1.80%)
Dec 30, 2005 8.954 9.040 8.868 8.891 57,687 -0.12(-1.33%)
Dec 29, 2005 8.971 9.182 8.920 9.011 77,386 -0.06(-0.63%)
Dec 28, 2005 9.080 9.142 8.971 9.068 33,272 +0.08(+0.89%)
Dec 27, 2005 9.234 9.314 8.977 8.988 81,254 -0.29(-3.14%)
Dec 23, 2005 9.291 9.388 9.222 9.279 51,255 +0.01(+0.12%)
Dec 22, 2005 9.234 9.382 9.148 9.268 141,042 +0.05(+0.56%)
Dec 21, 2005 9.582 9.628 9.154 9.217 238,069 -0.32(-3.35%)
Dec 20, 2005 9.325 9.628 9.274 9.536 70,117 +0.09(+0.91%)
Dec 19, 2005 9.422 9.765 9.365 9.451 98,996 -0.16(-1.66%)
Dec 16, 2005 9.554 9.696 9.462 9.611 236,278 +0.01(+0.12%)
Dec 15, 2005 9.696 9.713 9.456 9.599 154,625 -0.10(-1.06%)
Dec 14, 2005 9.713 9.828 9.599 9.702 92,952 +0.07(+0.77%)
Dec 13, 2005 9.793 9.793 9.582 9.628 67,637 -0.15(-1.58%)
Dec 12, 2005 9.708 9.782 9.651 9.782 38,834 +0.15(+1.54%)
Dec 09, 2005 9.611 9.742 9.508 9.633 96,155 +0.07(+0.72%)
Dec 08, 2005 9.462 9.651 9.456 9.565 136,233 +0.05(+0.54%)
Dec 07, 2005 9.691 9.691 9.434 9.514 45,208 -0.10(-1.07%)
Dec 06, 2005 9.651 9.748 9.451 9.616 52,241 -0.02(-0.18%)
Dec 05, 2005 9.948 9.948 9.599 9.633 103,050 -0.30(-2.99%)
Dec 02, 2005 9.896 9.993 9.645 9.930 80,452 -0.06(-0.63%)
Dec 01, 2005 9.708 10.00 9.599 9.993 95,472 +0.40(+4.17%)
Nov 30, 2005 9.554 9.708 9.474 9.594 86,394 +0.01(+0.06%)
Nov 29, 2005 9.633 9.702 9.531 9.588 56,100 -0.01(-0.06%)
Nov 28, 2005 9.879 9.879 9.542 9.594 71,549 -0.23(-2.38%)
Nov 25, 2005 9.879 9.879 9.742 9.828 12,119 -0.01(-0.12%)
Nov 23, 2005 9.731 9.879 9.633 9.839 57,375 +0.09(+0.88%)
Nov 22, 2005 9.536 9.813 9.451 9.753 148,899 +0.19(+2.03%)
Nov 21, 2005 9.422 9.753 9.228 9.559 153,330 +0.19(+2.07%)
Nov 18, 2005 9.314 9.371 9.125 9.365 51,022 +0.20(+2.18%)
Nov 17, 2005 9.040 9.228 8.845 9.165 107,461 +0.15(+1.71%)
Nov 16, 2005 9.114 9.222 8.863 9.011 97,364 -0.21(-2.29%)
Nov 15, 2005 9.331 9.639 9.200 9.222 176,366 -0.25(-2.59%)
Nov 14, 2005 9.582 9.628 9.348 9.468 66,919 -0.03(-0.30%)
Nov 11, 2005 9.502 9.645 9.308 9.496 74,693 -0.02(-0.24%)
Nov 10, 2005 9.377 9.639 9.182 9.519 231,847 +0.15(+1.65%)
Nov 09, 2005 9.645 9.691 9.291 9.365 195,971 -0.19(-1.97%)
Nov 08, 2005 9.474 9.639 9.348 9.554 97,999 +0.01(+0.06%)
Nov 07, 2005 9.685 9.685 9.439 9.548 97,526 +0.01(+0.12%)
Nov 04, 2005 9.536 9.588 9.371 9.536 54,027 +0.02(+0.24%)
Nov 03, 2005 9.531 9.673 9.468 9.514 40,546 +0.10(+1.03%)
Nov 02, 2005 9.194 9.462 9.194 9.416 63,923 +0.12(+1.29%)
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.