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 )

12.64 +0.10 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2006 9.638 9.615 9.415 9.495 100,680 -0.14(-1.49%)
Feb 27, 2006 9.558 9.701 9.535 9.638 51,705 +0.07(+0.78%)
Feb 24, 2006 9.552 9.787 9.375 9.564 170,308 -0.07(-0.71%)
Feb 23, 2006 9.736 9.736 9.535 9.633 154,827 -0.14(-1.46%)
Feb 22, 2006 9.535 9.799 9.449 9.776 157,626 +0.34(+3.64%)
Feb 21, 2006 9.518 9.524 9.398 9.432 66,077 -0.10(-1.02%)
Feb 17, 2006 9.598 9.598 9.489 9.530 58,614 -0.01(-0.12%)
Feb 16, 2006 9.593 9.673 9.484 9.541 92,545 +0.01(+0.06%)
Feb 15, 2006 9.455 9.587 9.438 9.535 100,010 +0.05(+0.54%)
Feb 14, 2006 9.260 9.535 9.117 9.484 140,292 +0.28(+3.05%)
Feb 13, 2006 9.232 9.335 9.117 9.203 68,041 -0.10(-1.11%)
Feb 10, 2006 9.346 9.346 9.146 9.306 54,697 -0.09(-0.91%)
Feb 09, 2006 9.335 9.575 9.215 9.392 117,447 +0.10(+1.11%)
Feb 08, 2006 9.146 9.318 9.026 9.289 379,740 +0.16(+1.76%)
Feb 07, 2006 9.077 9.134 9.026 9.129 169,533 +0.03(+0.38%)
Feb 06, 2006 9.163 9.272 8.945 9.094 260,969 -0.10(-1.12%)
Feb 03, 2006 9.157 9.312 9.077 9.197 194,661 -0.01(-0.06%)
Feb 02, 2006 9.163 9.232 9.071 9.203 259,737 +0.01(+0.12%)
Feb 01, 2006 9.163 9.306 9.083 9.192 316,502 +0.00(+0.00%)
Jan 31, 2006 9.123 9.295 9.060 9.192 201,889 +0.02(+0.19%)
Jan 30, 2006 9.363 9.363 9.054 9.175 392,040 -0.23(-2.44%)
Jan 27, 2006 9.278 9.587 9.175 9.404 248,471 +0.13(+1.36%)
Jan 26, 2006 9.008 9.329 8.865 9.278 295,126 +0.41(+4.65%)
Jan 25, 2006 9.003 9.037 8.860 8.865 99,594 -0.14(-1.53%)
Jan 24, 2006 8.894 9.077 8.894 9.003 97,209 +0.06(+0.64%)
Jan 23, 2006 8.923 9.066 8.831 8.945 56,395 +0.13(+1.43%)
Jan 20, 2006 8.991 8.991 8.779 8.819 66,175 -0.14(-1.60%)
Jan 19, 2006 8.957 9.066 8.871 8.963 78,993 +0.03(+0.32%)
Jan 18, 2006 8.819 8.968 8.809 8.934 73,819 +0.03(+0.32%)
Jan 17, 2006 8.974 9.014 8.882 8.905 131,999 -0.11(-1.27%)
Jan 13, 2006 8.923 9.071 8.923 9.020 73,339 +0.03(+0.32%)
Jan 12, 2006 8.997 9.066 8.951 8.991 79,798 -0.02(-0.25%)
Jan 11, 2006 9.031 9.100 8.900 9.014 438,947 -0.04(-0.44%)
Jan 10, 2006 8.991 9.106 8.991 9.054 107,351 +0.05(+0.57%)
Jan 09, 2006 8.940 9.220 8.860 9.003 191,745 +0.06(+0.70%)
Jan 06, 2006 8.951 9.026 8.774 8.940 294,913 +0.11(+1.23%)
Jan 05, 2006 8.751 8.900 8.716 8.831 469,241 +0.07(+0.85%)
Jan 04, 2006 8.762 8.888 8.722 8.756 281,104 +0.00(+0.00%)
Jan 03, 2006 9.060 9.060 8.516 8.756 451,173 -0.16(-1.80%)
Dec 30, 2005 8.980 9.066 8.894 8.917 57,521 -0.12(-1.33%)
Dec 29, 2005 8.997 9.209 8.945 9.037 77,163 -0.06(-0.63%)
Dec 28, 2005 9.106 9.169 8.997 9.094 33,176 +0.08(+0.89%)
Dec 27, 2005 9.260 9.341 9.003 9.014 81,021 -0.29(-3.14%)
Dec 23, 2005 9.318 9.415 9.249 9.306 51,107 +0.01(+0.12%)
Dec 22, 2005 9.260 9.409 9.175 9.295 140,636 +0.05(+0.56%)
Dec 21, 2005 9.610 9.656 9.180 9.243 237,384 -0.32(-3.35%)
Dec 20, 2005 9.352 9.656 9.300 9.564 69,915 +0.09(+0.91%)
Dec 19, 2005 9.449 9.793 9.392 9.478 98,711 -0.16(-1.66%)
Dec 16, 2005 9.581 9.724 9.489 9.638 235,598 +0.01(+0.12%)
Dec 15, 2005 9.724 9.741 9.484 9.627 154,181 -0.10(-1.06%)
Dec 14, 2005 9.741 9.856 9.627 9.730 92,685 +0.07(+0.77%)
Dec 13, 2005 9.822 9.822 9.610 9.656 67,443 -0.15(-1.58%)
Dec 12, 2005 9.736 9.810 9.678 9.810 38,722 +0.15(+1.54%)
Dec 09, 2005 9.638 9.770 9.535 9.661 95,879 +0.07(+0.72%)
Dec 08, 2005 9.489 9.678 9.484 9.593 135,841 +0.05(+0.54%)
Dec 07, 2005 9.719 9.719 9.461 9.541 45,078 -0.10(-1.07%)
Dec 06, 2005 9.678 9.776 9.478 9.644 52,090 -0.02(-0.18%)
Dec 05, 2005 9.976 9.976 9.627 9.661 102,753 -0.30(-2.99%)
Dec 02, 2005 9.925 10.02 9.673 9.959 80,221 -0.06(-0.63%)
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.