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, 2008 8.994 9.137 8.731 8.880 284,903 -0.04(-0.45%)
Oct 30, 2008 8.714 9.022 8.463 8.920 147,558 +0.57(+6.84%)
Oct 29, 2008 9.319 9.394 8.349 8.349 250,053 -1.01(-10.80%)
Oct 28, 2008 8.748 9.416 8.314 9.359 165,558 +0.79(+9.19%)
Oct 27, 2008 8.486 8.840 8.137 8.571 209,266 -0.05(-0.60%)
Oct 24, 2008 8.400 9.051 8.400 8.623 225,857 -0.58(-6.33%)
Oct 23, 2008 9.194 9.571 8.640 9.205 189,905 +0.06(+0.69%)
Oct 22, 2008 9.279 9.673 9.142 9.142 144,780 -0.43(-4.53%)
Oct 21, 2008 9.736 9.988 9.331 9.576 145,847 -0.38(-3.84%)
Oct 20, 2008 9.691 10.03 9.080 9.959 200,233 +0.34(+3.50%)
Oct 17, 2008 9.571 9.850 9.245 9.622 498,384 -0.43(-4.32%)
Oct 16, 2008 9.251 10.09 8.743 10.06 487,907 +0.94(+10.27%)
Oct 15, 2008 8.885 9.496 8.885 9.120 246,780 +0.08(+0.88%)
Oct 14, 2008 9.137 9.171 8.668 9.040 382,260 -0.09(-1.00%)
Oct 13, 2008 8.480 9.131 8.337 9.131 233,973 +0.92(+11.20%)
Oct 10, 2008 6.978 8.274 6.299 8.212 385,836 +0.83(+11.30%)
Oct 09, 2008 8.314 8.349 7.378 7.378 377,810 -0.70(-8.69%)
Oct 08, 2008 8.252 8.680 7.966 8.080 147,705 -0.28(-3.35%)
Oct 07, 2008 9.559 9.599 8.303 8.360 127,367 -1.19(-12.44%)
Oct 06, 2008 9.177 9.736 9.154 9.548 129,951 +0.09(+0.97%)
Oct 03, 2008 10.11 10.11 9.325 9.456 138,198 -0.23(-2.36%)
Oct 02, 2008 9.696 9.993 9.599 9.685 56,169 -0.03(-0.29%)
Oct 01, 2008 9.988 9.988 9.599 9.713 170,489 -0.28(-2.80%)
Sep 30, 2008 9.525 10.10 8.943 9.993 123,330 +1.06(+11.82%)
Sep 29, 2008 9.645 10.40 8.217 8.937 372,087 -0.89(-9.06%)
Sep 26, 2008 9.765 10.26 9.605 9.828 151,535 +0.04(+0.41%)
Sep 25, 2008 9.765 9.930 9.548 9.788 171,295 +0.12(+1.24%)
Sep 24, 2008 10.23 10.28 9.668 9.668 69,679 -0.37(-3.70%)
Sep 23, 2008 10.84 10.84 10.03 10.04 107,865 -0.42(-4.04%)
Sep 22, 2008 11.34 11.56 10.25 10.46 135,788 -1.11(-9.62%)
Sep 19, 2008 12.04 12.28 9.736 11.57 634,667 +1.37(+13.43%)
Sep 18, 2008 9.571 10.31 9.308 10.20 625,776 +0.54(+5.55%)
Sep 17, 2008 10.09 10.11 9.651 9.668 184,942 -0.64(-6.20%)
Sep 16, 2008 9.673 10.31 9.559 10.31 244,170 +0.71(+7.44%)
Sep 15, 2008 9.445 9.879 9.445 9.594 156,751 -0.18(-1.87%)
Sep 12, 2008 9.748 9.885 9.622 9.776 106,375 -0.12(-1.21%)
Sep 11, 2008 9.594 9.919 9.502 9.896 83,275 +0.15(+1.58%)
Sep 10, 2008 9.616 9.845 9.434 9.742 205,322 +0.30(+3.21%)
Sep 09, 2008 9.673 9.879 9.422 9.439 210,991 -0.21(-2.19%)
Sep 08, 2008 9.422 9.702 9.171 9.651 151,461 +0.18(+1.93%)
Sep 05, 2008 9.245 9.565 9.211 9.468 81,235 +0.11(+1.16%)
Sep 04, 2008 9.633 9.633 9.359 9.359 181,137 -0.42(-4.32%)
Sep 03, 2008 9.925 10.02 9.748 9.782 155,429 -0.18(-1.78%)
Sep 02, 2008 9.988 10.31 9.731 9.959 88,893 +0.03(+0.29%)
Aug 29, 2008 9.999 9.999 9.422 9.930 242,743 -0.17(-1.70%)
Aug 28, 2008 9.702 10.11 9.565 10.10 171,957 +0.50(+5.23%)
Aug 27, 2008 9.474 9.713 9.337 9.599 254,497 +0.14(+1.45%)
Aug 26, 2008 9.416 9.679 9.337 9.462 147,244 +0.03(+0.30%)
Aug 25, 2008 9.988 10.00 9.428 9.434 185,938 -0.49(-4.95%)
Aug 22, 2008 10.05 10.28 9.902 9.925 193,102 -0.03(-0.34%)
Aug 21, 2008 10.10 10.22 9.890 9.959 183,662 -0.29(-2.84%)
Aug 20, 2008 10.18 10.68 10.14 10.25 100,955 +0.05(+0.45%)
Aug 19, 2008 10.23 10.39 10.12 10.20 82,613 -0.09(-0.89%)
Aug 18, 2008 10.62 10.67 10.23 10.30 91,392 -0.33(-3.12%)
Aug 15, 2008 10.72 10.80 10.29 10.63 156,214 +0.03(+0.32%)
Aug 14, 2008 10.08 10.70 10.07 10.59 202,893 +0.43(+4.21%)
Aug 13, 2008 9.948 10.46 9.948 10.16 170,129 +0.17(+1.71%)
Aug 12, 2008 10.15 10.15 9.845 9.993 158,217 -0.25(-2.40%)
Aug 11, 2008 10.03 10.51 9.828 10.24 120,920 +0.23(+2.28%)
Aug 08, 2008 9.319 10.07 9.319 10.01 156,604 +0.71(+7.61%)
Aug 07, 2008 10.02 10.14 9.291 9.302 285,171 -0.81(-7.97%)
Aug 06, 2008 10.24 10.31 9.976 10.11 177,506 -0.21(-1.99%)
Aug 05, 2008 10.14 10.38 10.10 10.31 158,191 +0.28(+2.79%)
Aug 04, 2008 10.04 10.15 9.782 10.03 185,065 -0.02(-0.17%)
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.