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 30, 2020 10.91 10.91 10.51 10.77 173,928 +0.18(+1.67%)
Oct 29, 2020 10.40 10.60 10.30 10.60 130,129 +0.22(+2.11%)
Oct 28, 2020 10.22 10.71 10.06 10.38 188,502 +0.05(+0.49%)
Oct 27, 2020 9.948 10.36 9.948 10.33 80,263 -0.03(-0.33%)
Oct 26, 2020 10.33 10.37 10.16 10.36 79,832 -0.06(-0.57%)
Oct 23, 2020 10.37 10.60 10.26 10.42 92,484 +0.06(+0.57%)
Oct 22, 2020 9.956 10.37 9.914 10.36 92,705 +0.41(+4.15%)
Oct 21, 2020 9.838 9.981 9.838 9.948 62,641 +0.05(+0.51%)
Oct 20, 2020 9.872 10.08 9.872 9.897 79,529 +0.08(+0.77%)
Oct 19, 2020 10.32 10.32 9.805 9.821 69,652 -0.03(-0.34%)
Oct 16, 2020 10.30 10.30 9.552 9.855 143,654 +0.04(+0.43%)
Oct 15, 2020 9.526 9.813 9.467 9.813 123,338 +0.15(+1.57%)
Oct 14, 2020 9.745 9.830 9.644 9.661 125,360 -0.08(-0.86%)
Oct 13, 2020 9.821 9.846 9.703 9.745 91,170 -0.22(-2.20%)
Oct 12, 2020 9.771 9.990 9.695 9.964 62,616 +0.18(+1.81%)
Oct 09, 2020 9.720 10.12 9.720 9.788 86,904 -0.19(-1.86%)
Oct 08, 2020 9.964 10.05 9.830 9.973 86,032 +0.12(+1.20%)
Oct 07, 2020 9.316 10.02 9.316 9.855 132,497 +0.13(+1.30%)
Oct 06, 2020 9.838 10.11 9.703 9.729 150,903 +0.03(+0.35%)
Oct 05, 2020 9.425 9.729 9.409 9.695 134,144 +0.32(+3.41%)
Oct 02, 2020 8.912 9.383 8.886 9.375 93,790 +0.35(+3.82%)
Oct 01, 2020 8.844 9.080 8.718 9.029 216,832 +0.17(+1.90%)
Sep 30, 2020 8.962 9.072 8.785 8.861 108,190 -0.02(-0.19%)
Sep 29, 2020 8.970 8.970 8.650 8.878 185,334 -0.14(-1.59%)
Sep 28, 2020 8.827 9.173 8.827 9.021 121,323 +0.33(+3.78%)
Sep 25, 2020 8.802 9.189 8.583 8.693 224,385 -0.15(-1.71%)
Sep 24, 2020 8.861 9.034 8.752 8.844 115,919 +0.03(+0.38%)
Sep 23, 2020 9.046 9.366 8.802 8.810 185,034 -0.18(-2.01%)
Sep 22, 2020 9.105 9.240 8.907 8.992 157,428 -0.11(-1.25%)
Sep 21, 2020 9.493 9.560 8.878 9.105 281,841 -0.59(-6.08%)
Sep 18, 2020 10.02 10.02 9.577 9.695 453,401 -0.26(-2.62%)
Sep 17, 2020 9.813 10.07 9.544 9.956 87,782 +0.01(+0.08%)
Sep 16, 2020 9.729 10.09 9.653 9.948 127,488 +0.25(+2.61%)
Sep 15, 2020 9.863 9.863 9.611 9.695 140,096 -0.11(-1.12%)
Sep 14, 2020 9.712 9.931 9.594 9.804 183,099 +0.12(+1.22%)
Sep 11, 2020 9.973 9.973 9.552 9.686 177,490 -0.24(-2.46%)
Sep 10, 2020 10.19 10.33 9.880 9.931 166,490 -0.19(-1.91%)
Sep 09, 2020 10.31 10.31 10.03 10.12 188,772 -0.07(-0.73%)
Sep 08, 2020 10.64 10.75 10.10 10.20 205,057 -0.24(-2.30%)
Sep 04, 2020 10.40 10.66 10.08 10.44 304,528 +0.23(+2.27%)
Sep 03, 2020 10.18 10.55 10.16 10.21 153,774 +0.04(+0.41%)
Sep 02, 2020 10.14 10.26 10.06 10.17 140,967 -0.02(-0.16%)
Sep 01, 2020 9.975 10.22 9.760 10.18 201,438 +0.14(+1.40%)
Aug 31, 2020 9.975 10.12 9.826 10.04 283,855 +0.01(+0.08%)
Aug 28, 2020 10.09 10.18 9.843 10.03 130,460 +0.06(+0.58%)
Aug 27, 2020 9.826 10.13 9.694 9.975 136,965 +0.17(+1.69%)
Aug 26, 2020 9.992 10.16 9.793 9.810 151,173 -0.21(-2.11%)
Aug 25, 2020 10.12 10.21 9.884 10.02 146,215 +0.05(+0.54%)
Aug 24, 2020 9.495 9.967 9.371 9.967 158,974 +0.61(+6.55%)
Aug 21, 2020 9.528 9.537 9.239 9.355 266,477 -0.19(-1.99%)
Aug 20, 2020 9.570 9.677 9.520 9.545 151,127 -0.18(-1.87%)
Aug 19, 2020 9.562 9.843 9.454 9.727 204,066 +0.19(+2.00%)
Aug 18, 2020 9.719 9.760 9.495 9.537 169,062 -0.14(-1.45%)
Aug 17, 2020 10.01 10.01 9.537 9.677 197,311 -0.26(-2.66%)
Aug 14, 2020 9.768 10.03 9.727 9.942 111,495 +0.07(+0.76%)
Aug 13, 2020 9.992 10.06 9.793 9.868 76,402 -0.22(-2.14%)
Aug 12, 2020 10.33 10.33 9.909 10.08 75,272 -0.05(-0.49%)
Aug 11, 2020 10.21 10.51 10.06 10.13 168,400 +0.03(+0.33%)
Aug 10, 2020 9.802 10.32 9.802 10.10 135,490 +0.30(+3.04%)
Aug 07, 2020 9.206 9.802 9.164 9.802 127,319 +0.53(+5.71%)
Aug 06, 2020 9.305 9.355 9.222 9.272 84,173 -0.02(-0.27%)
Aug 05, 2020 9.222 9.338 9.114 9.297 109,724 +0.17(+1.81%)
Aug 04, 2020 9.090 9.210 8.949 9.131 116,364 +0.00(+0.00%)
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.