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, 2013 9.923 10.41 9.923 10.25 214,006 +0.34(+3.39%)
Jan 30, 2013 10.01 10.01 9.755 9.910 154,782 -0.12(-1.16%)
Jan 29, 2013 9.897 10.09 9.800 10.03 101,247 +0.10(+0.98%)
Jan 28, 2013 9.832 9.981 9.716 9.929 49,633 +0.08(+0.85%)
Jan 25, 2013 9.968 9.968 9.781 9.845 119,487 -0.10(-1.04%)
Jan 24, 2013 10.07 10.09 9.865 9.949 127,747 -0.09(-0.90%)
Jan 23, 2013 10.12 10.15 10.00 10.04 97,830 -0.12(-1.15%)
Jan 22, 2013 10.05 10.21 10.02 10.16 122,560 +0.08(+0.84%)
Jan 18, 2013 10.04 10.10 9.981 10.07 66,705 +0.01(+0.06%)
Jan 17, 2013 10.03 10.10 9.955 10.07 104,606 +0.08(+0.84%)
Jan 16, 2013 10.03 10.07 9.942 9.981 112,237 -0.10(-0.96%)
Jan 15, 2013 10.10 10.16 10.05 10.08 142,010 -0.10(-1.02%)
Jan 14, 2013 10.20 10.22 10.12 10.18 214,373 -0.08(-0.76%)
Jan 11, 2013 10.35 10.35 10.20 10.26 98,626 -0.06(-0.63%)
Jan 10, 2013 10.36 10.36 10.27 10.32 144,928 +0.03(+0.25%)
Jan 09, 2013 10.36 10.36 10.25 10.30 103,368 -0.01(-0.06%)
Jan 08, 2013 10.12 10.33 10.12 10.30 131,142 +0.15(+1.47%)
Jan 07, 2013 10.08 10.26 10.08 10.16 143,161 +0.06(+0.64%)
Jan 04, 2013 10.16 10.16 9.994 10.09 381,212 +0.00(+0.00%)
Jan 03, 2013 10.19 10.19 9.878 10.09 92,789 -0.06(-0.57%)
Jan 02, 2013 9.962 10.27 9.916 10.15 296,137 +0.23(+2.35%)
Dec 31, 2012 9.832 9.988 9.619 9.916 134,997 +0.06(+0.66%)
Dec 28, 2012 9.936 9.972 9.787 9.852 55,506 -0.12(-1.23%)
Dec 27, 2012 9.903 10.19 9.709 9.975 76,164 +0.10(+1.05%)
Dec 26, 2012 9.832 9.920 9.658 9.871 62,003 +0.04(+0.39%)
Dec 24, 2012 9.819 10.05 9.716 9.832 54,687 -0.01(-0.07%)
Dec 21, 2012 9.891 9.897 9.696 9.839 405,348 -0.03(-0.26%)
Dec 20, 2012 9.878 9.955 9.800 9.865 141,366 -0.03(-0.33%)
Dec 19, 2012 9.923 9.955 9.781 9.897 96,307 -0.05(-0.52%)
Dec 18, 2012 9.806 9.955 9.704 9.949 102,499 +0.13(+1.32%)
Dec 17, 2012 9.793 9.871 9.658 9.819 126,105 +0.08(+0.86%)
Dec 14, 2012 9.671 9.878 9.586 9.735 104,397 +0.01(+0.13%)
Dec 13, 2012 9.729 9.858 9.680 9.722 63,778 -0.03(-0.27%)
Dec 12, 2012 9.936 9.936 9.645 9.748 112,700 -0.17(-1.76%)
Dec 11, 2012 9.858 9.962 9.813 9.923 86,747 +0.14(+1.46%)
Dec 10, 2012 9.716 9.806 9.502 9.781 78,568 +0.10(+1.07%)
Dec 07, 2012 9.800 9.800 9.528 9.677 58,712 -0.08(-0.86%)
Dec 06, 2012 9.742 9.865 9.645 9.761 23,887 -0.01(-0.13%)
Dec 05, 2012 9.742 9.884 8.843 9.774 79,809 +0.08(+0.80%)
Dec 04, 2012 9.555 9.895 9.459 9.696 117,515 +0.10(+1.07%)
Nov 30, 2012 9.658 9.658 9.466 9.594 153,890 -0.03(-0.26%)
Nov 29, 2012 9.376 9.620 9.344 9.619 140,495 +0.33(+3.59%)
Nov 28, 2012 9.183 9.299 9.062 9.286 50,675 +0.04(+0.49%)
Nov 27, 2012 9.325 9.401 9.192 9.241 63,288 -0.11(-1.17%)
Nov 26, 2012 9.254 9.369 9.209 9.350 59,033 +0.05(+0.55%)
Nov 23, 2012 9.235 9.299 9.164 9.299 53,856 +0.06(+0.69%)
Nov 21, 2012 9.280 9.280 9.132 9.235 32,485 +0.01(+0.14%)
Nov 20, 2012 9.325 9.395 9.158 9.222 65,225 -0.14(-1.51%)
Nov 19, 2012 9.254 9.389 9.222 9.363 69,987 +0.19(+2.10%)
Nov 16, 2012 8.991 9.222 8.978 9.171 135,867 +0.12(+1.27%)
Nov 15, 2012 9.139 9.203 8.953 9.055 157,808 -0.11(-1.19%)
Nov 14, 2012 9.331 9.588 9.086 9.164 117,009 -0.18(-1.92%)
Nov 13, 2012 9.389 9.548 8.921 9.344 86,917 -0.12(-1.22%)
Nov 12, 2012 9.491 9.594 9.363 9.459 48,744 -0.03(-0.34%)
Nov 09, 2012 9.408 9.652 9.357 9.491 88,476 +0.03(+0.27%)
Nov 08, 2012 9.658 9.658 9.466 9.466 86,298 -0.18(-1.86%)
Nov 07, 2012 9.940 9.966 9.594 9.645 118,931 -0.40(-3.96%)
Nov 06, 2012 9.940 10.07 9.921 10.04 108,966 +0.10(+1.03%)
Nov 05, 2012 9.895 9.966 9.748 9.940 86,396 +0.08(+0.78%)
Nov 02, 2012 10.03 10.03 9.825 9.863 105,368 -0.10(-0.98%)
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.