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 )

13.41 -0.10 (-0.74%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 23, 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 (%)
Feb 28, 2003 4.416 4.416 4.386 4.403 72,290 +0.00(+0.00%)
Feb 27, 2003 4.340 4.454 4.340 4.403 36,930 +0.06(+1.47%)
Feb 26, 2003 4.391 4.403 4.340 4.340 53,432 -0.05(-1.10%)
Feb 25, 2003 4.380 4.447 4.368 4.388 64,432 +0.00(+0.06%)
Feb 24, 2003 4.439 4.439 4.363 4.386 35,359 -0.10(-2.27%)
Feb 21, 2003 4.360 4.487 4.360 4.487 14,929 +0.14(+3.16%)
Feb 20, 2003 4.230 4.350 4.230 4.350 14,667 +0.11(+2.58%)
Feb 19, 2003 4.314 4.335 4.240 4.240 14,929 -0.10(-2.29%)
Feb 18, 2003 4.324 4.340 4.324 4.340 30,382 +0.01(+0.29%)
Feb 14, 2003 4.335 4.391 4.322 4.327 32,216 -0.02(-0.47%)
Feb 13, 2003 4.271 4.347 4.271 4.347 15,191 +0.06(+1.37%)
Feb 12, 2003 4.355 4.401 4.289 4.289 37,716 -0.03(-0.77%)
Feb 11, 2003 4.317 4.403 4.309 4.322 222,371 -0.05(-1.22%)
Feb 10, 2003 4.337 4.391 4.279 4.375 97,434 +0.11(+2.56%)
Feb 07, 2003 4.279 4.335 4.246 4.266 27,763 -0.05(-1.06%)
Feb 06, 2003 4.240 4.322 4.218 4.312 78,576 +0.07(+1.74%)
Feb 05, 2003 4.291 4.276 4.210 4.238 166,320 +0.03(+0.66%)
Feb 04, 2003 4.291 4.291 4.210 4.210 57,098 -0.07(-1.66%)
Feb 03, 2003 4.309 4.309 4.276 4.281 40,335 -0.00(-0.05%)
Jan 31, 2003 4.218 4.340 4.192 4.283 122,579 +0.08(+1.87%)
Jan 30, 2003 4.215 4.298 4.202 4.205 72,374 -0.06(-1.43%)
Jan 29, 2003 4.090 4.266 4.090 4.266 81,981 +0.12(+2.82%)
Jan 28, 2003 4.123 4.149 4.083 4.149 48,717 +0.03(+0.80%)
Jan 27, 2003 4.141 4.182 4.085 4.116 202,203 -0.04(-1.04%)
Jan 24, 2003 4.192 4.202 4.149 4.159 35,359 -0.07(-1.68%)
Jan 23, 2003 4.240 4.251 4.169 4.230 65,218 +0.03(+0.73%)
Jan 22, 2003 4.258 4.276 4.200 4.200 8,905 -0.06(-1.37%)
Jan 21, 2003 4.212 4.289 4.200 4.258 17,286 +0.03(+0.78%)
Jan 17, 2003 4.340 4.352 4.225 4.225 36,930 -0.04(-0.95%)
Jan 16, 2003 4.324 4.324 4.263 4.266 51,860 -0.01(-0.12%)
Jan 15, 2003 4.324 4.327 4.263 4.271 52,908 -0.06(-1.29%)
Jan 14, 2003 4.296 4.327 4.263 4.327 14,405 +0.04(+1.01%)
Jan 13, 2003 4.307 4.391 4.258 4.284 114,721 -0.01(-0.12%)
Jan 10, 2003 4.332 4.332 4.256 4.289 33,002 -0.04(-0.88%)
Jan 09, 2003 4.304 4.330 4.302 4.327 22,001 +0.04(+1.01%)
Jan 08, 2003 4.289 4.324 4.215 4.284 26,977 -0.05(-1.12%)
Jan 07, 2003 4.340 4.342 4.253 4.332 659,256 +0.06(+1.31%)
Jan 06, 2003 4.164 4.337 4.149 4.276 125,198 +0.08(+1.82%)
Jan 03, 2003 4.248 4.251 4.200 4.200 72,290 -0.05(-1.20%)
Jan 02, 2003 4.184 4.251 4.113 4.251 52,908 +0.08(+1.97%)
Dec 31, 2002 4.159 4.218 4.111 4.169 110,268 -2.19(-34.42%)
Dec 27, 2002 6.380 6.471 6.281 6.357 27,239 -0.11(-1.71%)
Dec 26, 2002 6.452 6.498 6.380 6.467 125,722 +0.05(+0.77%)
Dec 24, 2002 6.426 6.426 6.387 6.418 23,834 -0.05(-0.71%)
Dec 23, 2002 6.399 6.468 6.242 6.464 20,429 +0.03(+0.53%)
Dec 20, 2002 6.399 6.429 6.242 6.429 191,202 +0.12(+1.94%)
Dec 19, 2002 6.399 6.487 6.212 6.307 138,556 -0.09(-1.43%)
Dec 18, 2002 6.292 6.483 6.292 6.399 71,766 -0.02(-0.24%)
Dec 17, 2002 6.338 6.429 6.265 6.414 30,382 +0.11(+1.82%)
Dec 16, 2002 6.490 6.490 6.231 6.300 199,846 -0.11(-1.79%)
Dec 13, 2002 6.345 6.502 6.307 6.414 542,177 -0.02(-0.30%)
Dec 12, 2002 6.384 6.487 6.372 6.433 69,409 +0.05(+0.84%)
Dec 11, 2002 6.193 6.452 6.193 6.380 45,050 +0.05(+0.84%)
Dec 10, 2002 6.261 6.326 6.193 6.326 61,813 +0.10(+1.66%)
Dec 09, 2002 6.284 6.284 6.193 6.223 402,049 -0.08(-1.21%)
Dec 06, 2002 6.227 6.322 6.223 6.300 190,155 +0.01(+0.12%)
Dec 05, 2002 6.387 6.387 6.292 6.292 25,144 -0.05(-0.72%)
Dec 04, 2002 6.391 6.403 6.300 6.338 45,050 -0.05(-0.72%)
Dec 03, 2002 6.567 6.582 6.384 6.384 48,455 -0.18(-2.67%)
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.