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 31, 2007 9.074 9.359 8.937 9.165 202,000 +0.06(+0.69%)
Dec 28, 2007 9.285 9.394 9.057 9.102 103,986 -0.04(-0.44%)
Dec 27, 2007 9.673 9.685 9.142 9.142 77,519 -0.54(-5.60%)
Dec 26, 2007 9.599 9.731 9.508 9.685 130,555 -0.02(-0.18%)
Dec 24, 2007 9.571 9.708 9.514 9.702 67,376 +0.17(+1.80%)
Dec 21, 2007 9.171 9.531 9.091 9.531 350,816 +0.55(+6.10%)
Dec 20, 2007 8.925 8.982 8.708 8.982 120,567 +0.17(+1.88%)
Dec 19, 2007 8.920 8.948 8.680 8.817 110,385 -0.14(-1.53%)
Dec 18, 2007 8.748 9.091 8.549 8.954 141,448 +0.33(+3.84%)
Dec 17, 2007 8.566 8.800 8.497 8.623 139,471 +0.00(+0.00%)
Dec 14, 2007 9.005 9.062 8.514 8.623 112,483 -0.52(-5.68%)
Dec 13, 2007 8.903 9.142 8.566 9.142 151,046 +0.17(+1.84%)
Dec 12, 2007 9.405 9.445 8.931 8.977 235,327 -0.13(-1.38%)
Dec 11, 2007 9.222 9.628 9.074 9.102 265,027 -0.46(-4.84%)
Dec 10, 2007 9.422 9.708 9.359 9.565 279,704 +0.29(+3.08%)
Dec 07, 2007 9.491 9.491 9.148 9.279 64,119 -0.20(-2.11%)
Dec 06, 2007 9.045 9.485 9.045 9.479 82,771 +0.43(+4.80%)
Dec 05, 2007 9.062 9.114 8.851 9.045 130,349 +0.13(+1.41%)
Dec 04, 2007 8.931 9.040 8.771 8.920 106,820 -0.07(-0.83%)
Dec 03, 2007 9.211 9.234 8.994 8.994 71,117 -0.18(-1.93%)
Nov 30, 2007 9.142 9.519 9.108 9.171 169,073 +0.19(+2.10%)
Nov 29, 2007 9.234 9.279 8.960 8.982 84,773 -0.29(-3.14%)
Nov 28, 2007 8.834 9.291 8.783 9.274 128,645 +0.53(+6.01%)
Nov 27, 2007 8.611 8.823 8.571 8.748 111,788 +0.16(+1.86%)
Nov 26, 2007 9.102 9.108 8.571 8.588 83,394 -0.52(-5.71%)
Nov 23, 2007 8.863 9.239 8.765 9.108 36,443 +0.33(+3.77%)
Nov 21, 2007 8.726 8.971 8.571 8.777 207,329 -0.09(-1.03%)
Nov 20, 2007 8.777 8.988 8.623 8.868 72,421 +0.07(+0.84%)
Nov 19, 2007 8.988 9.102 8.594 8.794 92,166 -0.31(-3.39%)
Nov 16, 2007 9.251 9.251 8.868 9.102 302,508 -0.13(-1.36%)
Nov 15, 2007 9.611 9.611 9.114 9.228 130,939 -0.45(-4.60%)
Nov 14, 2007 9.965 9.965 9.514 9.673 68,126 -0.21(-2.14%)
Nov 13, 2007 9.668 9.976 9.571 9.885 370,065 +0.33(+3.41%)
Nov 12, 2007 9.325 9.828 9.234 9.559 121,843 +0.25(+2.64%)
Nov 09, 2007 9.154 9.485 9.085 9.314 107,752 +0.02(+0.18%)
Nov 08, 2007 8.925 9.337 8.925 9.297 91,035 +0.44(+4.96%)
Nov 07, 2007 9.239 9.245 8.805 8.857 125,491 -0.51(-5.48%)
Nov 06, 2007 9.160 9.394 8.811 9.371 99,257 +0.26(+2.88%)
Nov 05, 2007 8.971 9.142 8.851 9.108 116,161 +0.01(+0.13%)
Nov 02, 2007 9.045 9.108 8.874 9.097 126,367 +0.17(+1.92%)
Nov 01, 2007 9.548 9.645 8.908 8.925 206,455 -0.78(-8.06%)
Oct 31, 2007 9.502 9.776 9.308 9.708 122,658 +0.22(+2.35%)
Oct 30, 2007 9.639 9.639 9.342 9.485 99,982 -0.22(-2.24%)
Oct 29, 2007 9.708 9.776 9.519 9.702 135,823 +0.03(+0.35%)
Oct 26, 2007 9.422 9.673 9.285 9.668 72,350 +0.39(+4.25%)
Oct 25, 2007 9.525 9.525 9.200 9.274 101,356 -0.20(-2.11%)
Oct 24, 2007 9.496 9.611 9.137 9.474 85,921 -0.10(-1.07%)
Oct 23, 2007 9.679 9.679 9.285 9.576 88,454 -0.05(-0.47%)
Oct 22, 2007 9.097 9.673 9.097 9.622 126,435 +0.49(+5.38%)
Oct 19, 2007 9.605 9.605 9.080 9.131 174,114 -0.49(-5.05%)
Oct 18, 2007 9.542 9.673 9.422 9.616 184,730 +0.03(+0.30%)
Oct 17, 2007 9.365 9.691 9.365 9.588 252,341 +0.22(+2.38%)
Oct 16, 2007 9.616 9.622 9.302 9.365 132,956 -0.24(-2.50%)
Oct 15, 2007 9.651 9.731 9.359 9.605 141,267 -0.04(-0.41%)
Oct 12, 2007 9.571 9.736 9.565 9.645 45,949 +0.05(+0.54%)
Oct 11, 2007 9.782 9.850 9.554 9.594 73,845 -0.15(-1.52%)
Oct 10, 2007 9.868 9.868 9.702 9.742 96,012 -0.17(-1.67%)
Oct 09, 2007 9.982 9.982 9.862 9.908 88,877 -0.05(-0.52%)
Oct 08, 2007 9.948 10.04 9.908 9.959 108,056 -0.03(-0.29%)
Oct 05, 2007 10.03 10.21 9.930 9.988 105,981 +0.06(+0.58%)
Oct 04, 2007 9.965 9.965 9.691 9.930 74,281 +0.03(+0.29%)
Oct 03, 2007 10.03 10.18 9.811 9.902 131,396 -0.21(-2.09%)
Oct 02, 2007 10.02 10.14 9.913 10.11 164,996 +0.13(+1.32%)
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.