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 (%)
Oct 31, 2002 6.586 6.636 6.430 6.430 74,337 -0.19(-2.88%)
Oct 30, 2002 6.586 6.670 6.582 6.620 28,369 -0.03(-0.51%)
Oct 29, 2002 6.544 6.677 6.544 6.655 72,498 +0.11(+1.69%)
Oct 28, 2002 6.944 6.944 6.544 6.544 65,669 -0.40(-5.76%)
Oct 25, 2002 7.031 7.043 6.738 6.944 78,803 -0.08(-1.19%)
Oct 24, 2002 6.971 7.050 6.948 7.028 13,396 -0.02(-0.22%)
Oct 23, 2002 6.879 7.043 6.803 7.043 24,954 +0.22(+3.18%)
Oct 22, 2002 6.967 6.967 6.712 6.826 23,640 -0.14(-2.02%)
Oct 21, 2002 7.020 7.024 6.963 6.967 74,337 +0.00(+0.05%)
Oct 18, 2002 6.826 7.039 6.822 6.963 184,924 +0.15(+2.18%)
Oct 17, 2002 6.399 6.814 6.399 6.814 270,557 +0.49(+7.70%)
Oct 16, 2002 6.399 6.403 6.327 6.327 106,594 -0.11(-1.66%)
Oct 15, 2002 6.361 6.415 6.361 6.434 73,549 +0.14(+2.18%)
Oct 14, 2002 6.182 6.320 6.099 6.297 20,488 +0.14(+2.22%)
Oct 11, 2002 5.882 6.205 5.882 6.160 89,047 +0.26(+4.32%)
Oct 10, 2002 5.688 6.011 5.653 5.905 166,668 +0.22(+3.82%)
Oct 09, 2002 5.935 5.935 5.688 5.688 45,180 -0.33(-5.44%)
Oct 08, 2002 5.710 6.015 5.710 6.015 117,679 +0.29(+5.05%)
Oct 07, 2002 5.901 5.901 5.710 5.726 89,047 -0.18(-2.97%)
Oct 04, 2002 5.931 5.973 5.901 5.901 42,291 -0.04(-0.70%)
Oct 03, 2002 6.087 6.175 5.935 5.943 30,995 -0.19(-3.06%)
Oct 02, 2002 6.339 6.339 5.954 6.130 39,564 -0.25(-3.87%)
Oct 01, 2002 6.350 6.392 6.198 6.377 60,415 +0.03(+0.42%)
Sep 30, 2002 6.172 6.350 6.091 6.350 119,780 +0.11(+1.83%)
Sep 27, 2002 6.472 6.472 6.171 6.236 31,258 -0.17(-2.67%)
Sep 26, 2002 6.323 6.472 6.308 6.407 113,476 +0.15(+2.37%)
Sep 25, 2002 6.179 6.350 6.133 6.259 58,051 +0.12(+1.92%)
Sep 24, 2002 6.281 6.479 6.091 6.141 84,844 -0.22(-3.41%)
Sep 23, 2002 6.426 6.449 6.281 6.358 72,498 +0.00(+0.01%)
Sep 20, 2002 6.472 6.472 6.274 6.357 195,563 -0.00(-0.07%)
Sep 19, 2002 6.422 6.578 6.361 6.361 247,857 -0.09(-1.42%)
Sep 18, 2002 6.521 6.521 6.377 6.453 13,921 -0.10(-1.45%)
Sep 17, 2002 6.615 6.620 6.529 6.548 21,539 -0.03(-0.52%)
Sep 16, 2002 6.578 6.616 6.510 6.582 22,327 -0.05(-0.80%)
Sep 13, 2002 6.498 6.784 6.479 6.636 150,251 -0.08(-1.13%)
Sep 12, 2002 6.921 6.921 6.601 6.712 417,919 -0.23(-3.29%)
Sep 11, 2002 6.853 7.005 6.853 6.940 219,335 +0.05(+0.72%)
Sep 10, 2002 6.952 7.062 6.784 6.891 101,918 -0.06(-0.82%)
Sep 09, 2002 7.050 7.119 6.948 6.948 48,858 -0.15(-2.14%)
Sep 06, 2002 7.184 7.188 7.043 7.100 122,933 -0.02(-0.27%)
Sep 05, 2002 7.172 7.191 7.119 7.119 115,840 -0.03(-0.48%)
Sep 04, 2002 7.138 7.153 7.119 7.153 161,588 +0.05(+0.70%)
Sep 03, 2002 7.058 7.195 7.058 7.104 46,756 +0.08(+1.14%)
Aug 30, 2002 7.161 7.233 7.024 7.024 178,620 -0.19(-2.59%)
Aug 29, 2002 7.157 7.210 7.138 7.210 252,958 +0.05(+0.69%)
Aug 28, 2002 7.195 7.207 7.119 7.161 116,366 -0.03(-0.48%)
Aug 27, 2002 7.195 7.233 7.165 7.195 59,890 -0.02(-0.26%)
Aug 26, 2002 7.218 7.233 7.161 7.214 127,398 +0.00(+0.00%)
Aug 23, 2002 7.233 7.237 7.214 7.214 58,839 -0.06(-0.89%)
Aug 22, 2002 7.302 7.302 7.241 7.279 26,005 -0.01(-0.16%)
Aug 21, 2002 7.305 7.340 7.290 7.290 62,517 -0.00(-0.05%)
Aug 20, 2002 7.321 7.328 7.275 7.294 27,055 -0.11(-1.44%)
Aug 16, 2002 7.401 7.408 7.256 7.401 57,762 -0.12(-1.57%)
Aug 15, 2002 7.309 7.519 7.237 7.519 64,355 +0.25(+3.40%)
Aug 14, 2002 7.123 7.271 7.089 7.271 415,030 +0.30(+4.37%)
Aug 13, 2002 7.153 7.161 6.902 6.967 147,099 -0.25(-3.43%)
Aug 12, 2002 7.229 7.229 7.153 7.214 30,207 -0.05(-0.73%)
Aug 07, 2002 7.256 7.309 7.199 7.267 39,926 +0.10(+1.43%)
Aug 06, 2002 7.024 7.385 6.960 7.165 83,268 +0.15(+2.17%)
Aug 05, 2002 7.005 7.039 6.951 7.012 89,573 +0.04(+0.60%)
Aug 02, 2002 7.279 7.309 6.967 6.971 108,485 -0.23(-3.17%)
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.