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, 2011 8.580 8.676 8.485 8.509 137,576 -0.01(-0.14%)
Jan 28, 2011 8.825 8.831 8.497 8.521 251,565 -0.30(-3.39%)
Jan 27, 2011 8.544 8.849 8.515 8.819 147,109 +0.28(+3.29%)
Jan 26, 2011 8.688 8.712 8.276 8.538 178,573 +0.03(+0.35%)
Jan 25, 2011 8.425 8.538 8.341 8.509 112,905 +0.02(+0.21%)
Jan 24, 2011 8.329 8.515 8.323 8.491 121,746 +0.15(+1.79%)
Jan 21, 2011 8.395 8.395 8.294 8.342 137,363 -0.01(-0.07%)
Jan 20, 2011 8.276 8.419 8.276 8.347 240,109 +0.05(+0.58%)
Jan 19, 2011 8.676 8.676 8.300 8.300 162,090 -0.36(-4.20%)
Jan 18, 2011 8.688 8.783 8.544 8.664 107,830 -0.08(-0.96%)
Jan 14, 2011 8.741 8.903 8.688 8.747 198,564 -0.02(-0.27%)
Jan 13, 2011 8.712 8.819 8.598 8.771 58,856 +0.09(+1.03%)
Jan 12, 2011 8.712 8.795 8.646 8.682 145,836 +0.06(+0.69%)
Jan 11, 2011 8.515 8.628 8.449 8.622 219,375 +0.13(+1.55%)
Jan 10, 2011 8.485 8.598 8.377 8.491 188,908 -0.06(-0.70%)
Jan 07, 2011 8.556 8.610 8.359 8.550 126,804 +0.02(+0.28%)
Jan 06, 2011 8.592 8.598 8.473 8.527 161,301 -0.08(-0.97%)
Jan 05, 2011 8.491 8.628 8.371 8.610 105,266 +0.09(+1.05%)
Jan 04, 2011 8.676 8.777 8.282 8.521 196,632 -0.10(-1.18%)
Jan 03, 2011 8.467 8.759 8.467 8.622 201,497 +0.26(+3.14%)
Dec 31, 2010 8.521 8.521 8.359 8.359 100,607 -0.19(-2.23%)
Dec 30, 2010 8.676 8.735 8.497 8.550 56,440 -0.11(-1.31%)
Dec 29, 2010 8.521 8.765 8.443 8.664 116,028 +0.19(+2.18%)
Dec 28, 2010 8.479 8.556 8.434 8.479 113,261 +0.04(+0.42%)
Dec 27, 2010 8.455 8.610 8.365 8.443 271,483 -0.03(-0.39%)
Dec 23, 2010 8.515 8.598 8.449 8.476 134,524 -0.03(-0.39%)
Dec 22, 2010 8.443 8.586 8.377 8.509 141,408 +0.08(+0.92%)
Dec 21, 2010 8.437 8.443 8.359 8.431 353,014 +0.05(+0.64%)
Dec 20, 2010 8.419 8.464 8.341 8.377 190,778 -0.01(-0.07%)
Dec 17, 2010 8.419 8.449 8.319 8.383 366,218 -0.07(-0.85%)
Dec 16, 2010 8.401 8.479 8.353 8.455 122,267 +0.06(+0.71%)
Dec 15, 2010 8.401 8.503 8.282 8.395 277,304 -0.01(-0.14%)
Dec 14, 2010 8.473 8.473 8.335 8.407 111,484 -0.02(-0.21%)
Dec 13, 2010 8.449 8.485 8.282 8.425 89,332 +0.02(+0.28%)
Dec 10, 2010 8.389 8.419 8.252 8.401 97,431 +0.01(+0.07%)
Dec 09, 2010 8.395 8.449 8.300 8.395 99,069 +0.08(+0.93%)
Dec 08, 2010 8.300 8.395 8.294 8.318 76,364 +0.07(+0.80%)
Dec 07, 2010 8.270 8.329 8.228 8.252 102,538 +0.10(+1.25%)
Dec 06, 2010 8.109 8.192 8.014 8.150 102,084 +0.02(+0.22%)
Dec 03, 2010 8.091 8.174 7.997 8.133 93,796 -0.02(-0.29%)
Dec 02, 2010 8.121 8.168 8.056 8.156 116,891 +0.04(+0.44%)
Dec 01, 2010 8.020 8.127 7.926 8.121 352,477 +0.20(+2.46%)
Nov 30, 2010 8.038 8.121 7.872 7.926 219,067 -0.20(-2.40%)
Nov 29, 2010 8.014 8.150 8.014 8.121 136,629 +0.02(+0.29%)
Nov 26, 2010 8.115 8.162 8.085 8.097 24,545 -0.07(-0.80%)
Nov 24, 2010 7.979 8.162 8.162 8.162 165,873 +0.30(+3.76%)
Nov 23, 2010 7.636 7.914 7.500 7.866 130,767 +0.12(+1.60%)
Nov 22, 2010 7.855 7.866 7.594 7.742 78,314 -0.13(-1.65%)
Nov 19, 2010 8.008 8.008 7.654 7.872 203,714 -0.13(-1.63%)
Nov 18, 2010 8.103 8.280 7.997 8.002 149,008 +0.02(+0.30%)
Nov 17, 2010 8.091 8.103 7.902 7.979 102,023 -0.11(-1.39%)
Nov 16, 2010 8.085 8.263 7.931 8.091 190,404 -0.09(-1.08%)
Nov 15, 2010 8.144 8.304 8.106 8.180 92,939 +0.07(+0.88%)
Nov 12, 2010 8.215 8.215 8.085 8.109 90,807 -0.18(-2.14%)
Nov 11, 2010 8.416 8.428 8.280 8.286 115,397 -0.23(-2.71%)
Nov 10, 2010 8.499 8.553 8.381 8.517 69,367 +0.05(+0.63%)
Nov 09, 2010 8.547 8.564 8.399 8.464 256,143 -0.05(-0.56%)
Nov 08, 2010 8.517 8.541 8.405 8.511 192,360 -0.04(-0.42%)
Nov 05, 2010 8.340 8.582 8.310 8.547 207,102 +0.25(+2.99%)
Nov 04, 2010 7.985 8.351 7.973 8.298 404,227 +0.47(+5.97%)
Nov 03, 2010 7.807 7.914 7.748 7.831 123,815 +0.05(+0.68%)
Nov 02, 2010 7.784 7.920 7.661 7.778 204,615 +0.10(+1.31%)
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.