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 (%)
Nov 30, 2020 12.42 12.45 11.95 11.96 306,895 -0.56(-4.44%)
Nov 27, 2020 12.62 12.63 12.31 12.52 147,215 -0.08(-0.67%)
Nov 25, 2020 12.85 12.85 12.20 12.60 199,335 -0.02(-0.13%)
Nov 24, 2020 12.53 12.77 12.48 12.62 413,210 +0.30(+2.46%)
Nov 23, 2020 12.14 12.40 12.06 12.31 157,164 +0.35(+2.88%)
Nov 20, 2020 11.94 12.03 11.70 11.97 207,289 -0.13(-1.11%)
Nov 19, 2020 11.61 12.15 11.54 12.10 227,836 +0.59(+5.12%)
Nov 18, 2020 11.66 11.76 11.45 11.51 281,807 -0.03(-0.22%)
Nov 17, 2020 11.37 11.54 11.27 11.54 365,520 -0.10(-0.87%)
Nov 16, 2020 11.50 11.66 11.32 11.64 496,887 +0.54(+4.86%)
Nov 13, 2020 11.00 11.23 10.91 11.10 241,125 +0.22(+2.01%)
Nov 12, 2020 11.05 11.28 10.63 10.88 159,750 -0.28(-2.49%)
Nov 11, 2020 11.36 11.62 10.83 11.16 271,778 -0.20(-1.78%)
Nov 10, 2020 11.33 11.62 11.19 11.36 197,161 +0.20(+1.81%)
Nov 09, 2020 10.61 11.52 10.33 11.16 335,653 +1.07(+10.60%)
Nov 06, 2020 10.58 10.91 10.03 10.09 335,390 -0.56(-5.30%)
Nov 05, 2020 10.23 10.86 10.23 10.66 91,754 +0.38(+3.69%)
Nov 04, 2020 10.76 10.81 10.22 10.28 141,755 -0.83(-7.51%)
Nov 03, 2020 10.98 11.17 10.88 11.11 109,741 +0.36(+3.37%)
Nov 02, 2020 10.92 10.98 10.61 10.75 88,926 -0.03(-0.23%)
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%)
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.