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 (%)
Dec 29, 2006 10.02 10.08 9.725 9.748 92,324 -0.25(-2.51%)
Dec 28, 2006 10.04 10.10 9.976 9.999 47,367 -0.03(-0.34%)
Dec 27, 2006 9.948 10.11 9.948 10.03 71,189 +0.05(+0.51%)
Dec 26, 2006 9.816 9.999 9.765 9.982 90,070 +0.14(+1.39%)
Dec 22, 2006 9.805 9.885 9.736 9.845 45,705 +0.01(+0.12%)
Dec 21, 2006 9.850 9.879 9.719 9.833 54,516 -0.05(-0.46%)
Dec 20, 2006 9.885 9.908 9.845 9.879 48,957 +0.00(+0.00%)
Dec 19, 2006 9.708 9.879 9.708 9.879 49,843 +0.17(+1.76%)
Dec 18, 2006 9.845 9.902 9.656 9.708 164,185 -0.10(-0.99%)
Dec 15, 2006 9.828 9.913 9.719 9.805 150,055 +0.00(+0.00%)
Dec 14, 2006 9.850 9.890 9.782 9.805 107,650 -0.04(-0.41%)
Dec 13, 2006 9.862 9.890 9.799 9.845 88,438 +0.01(+0.06%)
Dec 12, 2006 9.731 9.845 9.713 9.839 75,675 +0.13(+1.35%)
Dec 11, 2006 9.725 9.742 9.633 9.708 127,894 -0.03(-0.35%)
Dec 08, 2006 9.719 9.805 9.656 9.742 63,795 -0.02(-0.23%)
Dec 07, 2006 9.839 9.856 9.656 9.765 52,160 -0.05(-0.47%)
Dec 06, 2006 9.868 9.993 9.805 9.811 47,271 -0.10(-1.04%)
Dec 05, 2006 9.908 10.02 9.816 9.913 71,350 +0.01(+0.06%)
Dec 04, 2006 9.811 9.982 9.765 9.908 127,713 +0.11(+1.11%)
Dec 01, 2006 9.742 9.799 9.622 9.799 148,475 +0.09(+0.94%)
Nov 30, 2006 9.696 9.731 9.622 9.708 210,667 -0.02(-0.23%)
Nov 29, 2006 9.708 9.776 9.673 9.731 196,939 +0.03(+0.35%)
Nov 28, 2006 9.656 9.719 9.582 9.696 267,088 +0.03(+0.30%)
Nov 27, 2006 9.930 9.942 9.643 9.668 126,190 -0.32(-3.20%)
Nov 24, 2006 10.04 10.05 9.965 9.988 11,995 -0.11(-1.07%)
Nov 22, 2006 10.23 10.23 10.06 10.10 35,004 -0.10(-0.95%)
Nov 21, 2006 10.31 10.35 10.15 10.19 53,335 -0.13(-1.22%)
Nov 20, 2006 10.25 10.32 10.11 10.32 91,208 +0.09(+0.84%)
Nov 17, 2006 10.44 10.44 10.22 10.23 78,997 -0.21(-1.97%)
Nov 16, 2006 10.64 10.73 10.41 10.44 212,029 -0.17(-1.61%)
Nov 15, 2006 10.19 10.64 10.19 10.61 106,431 +0.38(+3.74%)
Nov 14, 2006 10.16 10.23 9.976 10.23 145,831 +0.10(+0.96%)
Nov 13, 2006 9.930 10.16 9.930 10.13 81,855 +0.14(+1.37%)
Nov 10, 2006 9.793 9.993 9.776 9.993 63,490 +0.18(+1.80%)
Nov 09, 2006 9.976 9.976 9.673 9.816 60,331 -0.11(-1.15%)
Nov 08, 2006 9.828 10.02 9.805 9.930 62,233 +0.12(+1.22%)
Nov 07, 2006 9.919 10.05 9.793 9.811 151,191 -0.11(-1.09%)
Nov 06, 2006 9.845 9.925 9.811 9.919 73,612 +0.13(+1.28%)
Nov 03, 2006 9.913 9.959 9.731 9.793 73,087 -0.06(-0.64%)
Nov 02, 2006 9.839 9.976 9.776 9.856 95,141 -0.04(-0.40%)
Nov 01, 2006 10.06 10.14 9.793 9.896 95,302 -0.15(-1.48%)
Oct 31, 2006 10.20 10.20 10.02 10.04 160,672 -0.12(-1.18%)
Oct 30, 2006 10.11 10.22 10.07 10.16 77,573 +0.05(+0.51%)
Oct 27, 2006 10.09 10.16 9.988 10.11 169,190 -0.02(-0.22%)
Oct 26, 2006 9.873 10.14 9.793 10.14 125,955 +0.29(+2.96%)
Oct 25, 2006 9.651 9.856 9.616 9.845 172,757 +0.22(+2.31%)
Oct 24, 2006 9.656 9.679 9.525 9.622 102,370 -0.04(-0.41%)
Oct 23, 2006 9.616 9.702 9.559 9.662 100,059 +0.04(+0.42%)
Oct 20, 2006 9.731 9.731 9.582 9.622 83,370 -0.05(-0.53%)
Oct 19, 2006 9.788 9.845 9.628 9.673 338,337 -0.17(-1.68%)
Oct 18, 2006 9.902 10.11 9.765 9.839 348,089 -0.49(-4.75%)
Oct 17, 2006 10.29 10.40 10.06 10.33 64,047 -0.06(-0.60%)
Oct 16, 2006 10.27 10.44 10.14 10.39 80,852 +0.10(+0.94%)
Oct 13, 2006 10.15 10.38 10.07 10.30 106,242 +0.12(+1.18%)
Oct 12, 2006 9.982 10.18 9.970 10.18 94,914 +0.25(+2.47%)
Oct 11, 2006 9.919 10.02 9.856 9.930 57,263 -0.05(-0.51%)
Oct 10, 2006 10.03 10.04 9.879 9.982 75,468 -0.06(-0.63%)
Oct 09, 2006 10.11 10.14 9.919 10.04 116,993 -0.11(-1.07%)
Oct 06, 2006 10.17 10.22 10.05 10.15 100,652 -0.07(-0.67%)
Oct 05, 2006 10.19 10.23 10.00 10.22 129,895 +0.01(+0.06%)
Oct 04, 2006 9.890 10.22 9.890 10.22 90,427 +0.29(+2.88%)
Oct 03, 2006 9.862 9.993 9.805 9.930 92,446 +0.08(+0.81%)
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.