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, 2007 9.530 9.804 9.335 9.736 122,305 +0.22(+2.35%)
Oct 30, 2007 9.667 9.667 9.369 9.512 99,694 -0.22(-2.24%)
Oct 29, 2007 9.736 9.804 9.547 9.730 135,432 +0.03(+0.35%)
Oct 26, 2007 9.449 9.701 9.312 9.696 72,141 +0.40(+4.25%)
Oct 25, 2007 9.552 9.552 9.226 9.300 101,065 -0.20(-2.11%)
Oct 24, 2007 9.524 9.638 9.163 9.501 85,674 -0.10(-1.07%)
Oct 23, 2007 9.707 9.707 9.312 9.604 88,199 -0.05(-0.47%)
Oct 22, 2007 9.123 9.701 9.123 9.650 126,071 +0.49(+5.38%)
Oct 19, 2007 9.633 9.633 9.106 9.157 173,613 -0.49(-5.05%)
Oct 18, 2007 9.570 9.701 9.449 9.644 184,198 +0.03(+0.30%)
Oct 17, 2007 9.392 9.719 9.392 9.615 251,615 +0.22(+2.38%)
Oct 16, 2007 9.644 9.650 9.329 9.392 132,574 -0.24(-2.50%)
Oct 15, 2007 9.678 9.759 9.386 9.633 140,861 -0.04(-0.41%)
Oct 12, 2007 9.598 9.764 9.593 9.673 45,817 +0.05(+0.54%)
Oct 11, 2007 9.810 9.879 9.581 9.621 73,633 -0.15(-1.52%)
Oct 10, 2007 9.896 9.896 9.730 9.770 95,735 -0.17(-1.67%)
Oct 09, 2007 10.01 10.01 9.890 9.936 88,622 -0.05(-0.52%)
Oct 08, 2007 9.976 10.07 9.936 9.988 107,745 -0.03(-0.29%)
Oct 05, 2007 10.06 10.24 9.959 10.02 105,676 +0.06(+0.58%)
Oct 04, 2007 9.993 9.993 9.719 9.959 74,067 +0.03(+0.29%)
Oct 03, 2007 10.06 10.21 9.839 9.930 131,018 -0.21(-2.09%)
Oct 02, 2007 10.04 10.17 9.942 10.14 164,521 +0.13(+1.32%)
Oct 01, 2007 9.621 10.20 9.621 10.01 131,432 +0.39(+4.05%)
Sep 28, 2007 9.856 9.862 9.535 9.621 94,375 -0.26(-2.61%)
Sep 27, 2007 9.908 9.908 9.770 9.879 41,987 -0.01(-0.12%)
Sep 26, 2007 9.730 9.896 9.690 9.890 45,900 +0.19(+1.95%)
Sep 25, 2007 9.845 9.845 9.673 9.701 73,049 -0.19(-1.97%)
Sep 24, 2007 9.971 9.993 9.827 9.896 85,990 -0.07(-0.75%)
Sep 21, 2007 9.936 10.03 9.793 9.971 193,879 +0.06(+0.58%)
Sep 20, 2007 9.971 9.982 9.707 9.913 78,312 -0.09(-0.86%)
Sep 19, 2007 10.03 10.14 9.764 9.999 196,189 +0.05(+0.46%)
Sep 18, 2007 9.266 9.953 9.083 9.953 143,684 +0.72(+7.75%)
Sep 17, 2007 9.363 9.363 9.180 9.238 72,234 -0.13(-1.41%)
Sep 14, 2007 9.197 9.369 9.197 9.369 82,728 +0.07(+0.74%)
Sep 13, 2007 9.300 9.432 9.300 9.300 61,186 -0.02(-0.25%)
Sep 12, 2007 9.295 9.398 9.278 9.323 62,978 +0.01(+0.12%)
Sep 11, 2007 9.295 9.363 9.169 9.312 96,374 +0.06(+0.62%)
Sep 10, 2007 9.283 9.415 9.049 9.255 167,032 +0.01(+0.06%)
Sep 07, 2007 8.963 9.255 8.963 9.249 297,771 +0.20(+2.22%)
Sep 06, 2007 9.329 9.329 9.003 9.049 142,920 -0.14(-1.50%)
Sep 05, 2007 9.369 9.575 9.152 9.186 119,176 -0.28(-2.96%)
Sep 04, 2007 9.352 9.541 9.346 9.467 120,758 +0.06(+0.67%)
Aug 31, 2007 9.472 9.593 9.318 9.404 91,796 +0.05(+0.55%)
Aug 30, 2007 9.369 9.530 9.312 9.352 76,406 -0.14(-1.51%)
Aug 29, 2007 9.295 9.495 9.203 9.495 105,453 +0.25(+2.66%)
Aug 28, 2007 9.650 9.690 9.249 9.249 176,384 -0.49(-5.00%)
Aug 27, 2007 9.890 9.890 9.656 9.736 96,182 -0.17(-1.68%)
Aug 24, 2007 9.804 10.11 9.627 9.902 154,406 +0.09(+0.88%)
Aug 23, 2007 10.17 10.29 9.816 9.816 188,433 -0.44(-4.25%)
Aug 22, 2007 10.43 10.53 10.11 10.25 143,049 -0.04(-0.39%)
Aug 21, 2007 10.13 10.47 10.09 10.29 113,827 +0.14(+1.35%)
Aug 20, 2007 10.55 10.68 9.925 10.15 137,971 -0.39(-3.69%)
Aug 17, 2007 10.47 10.70 10.25 10.54 425,596 +0.41(+4.01%)
Aug 16, 2007 9.415 10.19 9.415 10.14 334,196 +0.71(+7.53%)
Aug 15, 2007 9.094 9.564 9.094 9.426 230,342 +0.34(+3.72%)
Aug 14, 2007 9.157 9.260 9.026 9.089 83,849 -0.05(-0.56%)
Aug 13, 2007 9.415 9.467 9.094 9.140 150,026 -0.18(-1.91%)
Aug 10, 2007 8.957 9.501 8.791 9.318 251,090 +0.25(+2.78%)
Aug 09, 2007 9.484 9.656 8.831 9.066 315,075 -0.62(-6.44%)
Aug 08, 2007 9.249 10.00 9.197 9.690 342,427 +0.53(+5.75%)
Aug 07, 2007 8.905 9.341 8.745 9.163 232,787 +0.19(+2.11%)
Aug 06, 2007 8.556 9.026 8.419 8.974 269,929 +0.44(+5.17%)
Aug 03, 2007 8.545 8.756 8.504 8.533 219,724 -0.10(-1.19%)
Aug 02, 2007 8.711 8.957 8.562 8.636 241,423 -0.01(-0.07%)
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.