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 )

13.16 +0.05 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2010 7.742 7.866 7.701 7.778 182,857 +0.02(+0.31%)
Oct 28, 2010 7.878 7.890 7.713 7.754 157,716 -0.04(-0.46%)
Oct 27, 2010 7.801 7.890 7.665 7.790 125,259 -0.09(-1.13%)
Oct 25, 2010 7.861 7.973 7.837 7.878 100,686 +0.08(+1.06%)
Oct 22, 2010 7.689 7.937 7.671 7.795 242,081 +0.11(+1.46%)
Oct 21, 2010 7.648 7.778 7.583 7.683 369,172 +0.19(+2.53%)
Oct 20, 2010 7.512 7.713 7.121 7.494 281,986 +0.05(+0.64%)
Oct 19, 2010 7.352 7.517 7.293 7.447 156,461 -0.04(-0.47%)
Oct 18, 2010 7.435 7.683 7.411 7.482 139,415 +0.05(+0.72%)
Oct 15, 2010 7.600 7.689 7.328 7.429 211,434 -0.07(-0.95%)
Oct 14, 2010 7.506 7.553 7.370 7.500 81,924 +0.01(+0.16%)
Oct 13, 2010 7.310 7.624 7.228 7.488 187,138 +0.24(+3.26%)
Oct 12, 2010 7.275 7.328 7.127 7.251 80,003 -0.03(-0.41%)
Oct 11, 2010 7.340 7.370 7.204 7.281 62,348 -0.07(-0.89%)
Oct 08, 2010 7.204 7.381 7.133 7.346 137,829 +0.14(+1.97%)
Oct 07, 2010 7.376 7.387 7.127 7.204 147,612 -0.10(-1.38%)
Oct 06, 2010 7.281 7.381 7.281 7.305 127,257 +0.02(+0.32%)
Oct 05, 2010 7.127 7.310 7.009 7.281 213,691 +0.21(+2.93%)
Oct 04, 2010 6.979 7.109 6.962 7.074 260,104 +0.06(+0.84%)
Oct 01, 2010 6.908 7.021 6.814 7.015 285,219 +0.18(+2.60%)
Sep 30, 2010 6.997 7.044 6.760 6.837 188,287 -0.09(-1.28%)
Sep 29, 2010 6.707 6.956 6.701 6.926 189,474 +0.19(+2.81%)
Sep 28, 2010 6.737 6.796 6.601 6.737 314,297 +0.04(+0.53%)
Sep 27, 2010 6.701 6.725 6.571 6.701 185,740 +0.00(+0.00%)
Sep 24, 2010 6.565 6.707 6.471 6.701 159,303 +0.24(+3.75%)
Sep 23, 2010 6.447 6.648 6.423 6.459 280,867 -0.03(-0.46%)
Sep 22, 2010 6.536 6.547 6.376 6.488 124,398 -0.05(-0.81%)
Sep 21, 2010 6.613 6.719 6.518 6.542 241,206 -0.08(-1.25%)
Sep 20, 2010 6.447 6.642 6.329 6.624 246,841 +0.19(+2.94%)
Sep 17, 2010 6.500 6.500 6.317 6.435 208,069 -0.19(-2.86%)
Sep 15, 2010 6.613 6.749 6.506 6.624 176,398 -0.03(-0.44%)
Sep 14, 2010 6.719 6.719 6.589 6.654 304,177 -0.08(-1.14%)
Sep 13, 2010 6.630 6.760 6.589 6.731 322,136 +0.19(+2.89%)
Sep 10, 2010 6.471 6.618 6.471 6.542 267,163 +0.11(+1.65%)
Sep 09, 2010 6.388 6.441 6.302 6.435 122,677 +0.14(+2.26%)
Sep 08, 2010 6.269 6.346 6.234 6.293 175,555 +0.05(+0.76%)
Sep 07, 2010 6.524 6.524 6.216 6.246 371,873 -0.28(-4.26%)
Sep 03, 2010 6.536 6.582 6.413 6.524 380,088 +0.07(+1.09%)
Sep 02, 2010 6.576 6.617 6.389 6.454 179,526 -0.12(-1.87%)
Sep 01, 2010 6.448 6.594 6.413 6.576 189,638 +0.25(+3.88%)
Aug 31, 2010 6.337 6.430 6.284 6.331 288,892 -0.03(-0.46%)
Aug 30, 2010 6.518 6.547 6.337 6.360 251,295 -0.19(-2.94%)
Aug 27, 2010 6.582 6.582 6.430 6.553 177,885 +0.05(+0.81%)
Aug 26, 2010 6.582 6.676 6.477 6.500 204,826 -0.08(-1.16%)
Aug 25, 2010 6.442 6.588 6.430 6.576 181,079 +0.10(+1.53%)
Aug 24, 2010 6.617 6.629 6.460 6.477 170,357 -0.19(-2.81%)
Aug 23, 2010 6.822 6.839 6.658 6.664 136,696 -0.11(-1.55%)
Aug 20, 2010 6.723 6.781 6.682 6.769 171,871 +0.04(+0.52%)
Aug 19, 2010 6.740 6.839 6.693 6.734 229,185 -0.04(-0.52%)
Aug 18, 2010 6.740 6.875 6.723 6.769 145,831 -0.01(-0.17%)
Aug 17, 2010 6.886 6.927 6.775 6.781 179,651 -0.01(-0.17%)
Aug 16, 2010 6.717 6.851 6.717 6.793 127,885 +0.06(+0.87%)
Aug 13, 2010 6.787 6.845 6.723 6.734 147,413 -0.07(-1.03%)
Aug 12, 2010 6.728 6.927 6.728 6.804 245,554 -0.04(-0.60%)
Aug 11, 2010 6.845 6.986 6.822 6.845 423,888 -0.12(-1.68%)
Aug 10, 2010 6.880 7.091 6.880 6.962 205,781 -0.02(-0.25%)
Aug 09, 2010 6.968 6.986 6.793 6.980 189,713 +0.08(+1.19%)
Aug 06, 2010 7.003 7.149 6.781 6.898 204,435 -0.19(-2.72%)
Aug 05, 2010 7.184 7.225 7.067 7.091 209,745 -0.19(-2.57%)
Aug 04, 2010 7.319 7.389 7.196 7.278 121,341 -0.02(-0.32%)
Aug 03, 2010 7.272 7.401 7.134 7.301 246,614 -0.01(-0.16%)
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.