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 )

13.55 +0.04 (+0.33%)
Streaming Delayed Price Updated: 10:15 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, 2007 9.251 9.479 9.137 9.279 155,452 +0.05(+0.56%)
Feb 27, 2007 9.599 9.628 9.154 9.228 174,841 -0.49(-5.05%)
Feb 26, 2007 9.811 9.811 9.628 9.719 120,782 -0.04(-0.41%)
Feb 23, 2007 9.879 9.879 9.685 9.759 91,846 -0.11(-1.16%)
Feb 22, 2007 9.850 9.873 9.731 9.873 114,135 +0.01(+0.12%)
Feb 21, 2007 9.862 9.862 9.765 9.862 90,686 -0.06(-0.58%)
Feb 20, 2007 9.822 9.953 9.759 9.919 62,539 +0.05(+0.52%)
Feb 16, 2007 9.868 9.873 9.782 9.868 85,561 -0.02(-0.17%)
Feb 15, 2007 9.833 9.970 9.771 9.885 102,093 +0.08(+0.82%)
Feb 14, 2007 9.879 9.908 9.776 9.805 63,706 -0.07(-0.75%)
Feb 13, 2007 9.828 9.879 9.719 9.879 171,768 +0.07(+0.76%)
Feb 12, 2007 9.753 9.833 9.696 9.805 113,119 +0.06(+0.59%)
Feb 09, 2007 9.805 9.879 9.679 9.748 82,365 -0.08(-0.81%)
Feb 08, 2007 9.913 9.982 9.793 9.828 118,488 -0.13(-1.26%)
Feb 07, 2007 9.970 9.982 9.890 9.953 134,879 +0.00(+0.00%)
Feb 06, 2007 9.976 9.976 9.799 9.953 187,031 +0.02(+0.17%)
Feb 05, 2007 9.953 9.988 9.850 9.936 169,297 -0.05(-0.51%)
Feb 02, 2007 9.936 9.999 9.879 9.988 161,164 +0.07(+0.75%)
Feb 01, 2007 10.00 10.00 9.856 9.913 93,408 -0.07(-0.74%)
Jan 31, 2007 10.02 10.11 9.782 9.988 218,727 -0.13(-1.30%)
Jan 30, 2007 9.976 10.15 9.959 10.12 85,848 +0.13(+1.26%)
Jan 29, 2007 9.605 9.993 9.605 9.993 124,032 +0.26(+2.64%)
Jan 26, 2007 9.594 9.753 9.434 9.736 294,198 +0.12(+1.25%)
Jan 25, 2007 9.822 9.919 9.594 9.616 99,722 -0.22(-2.21%)
Jan 24, 2007 9.822 9.896 9.736 9.833 143,304 +0.05(+0.47%)
Jan 23, 2007 9.713 9.908 9.691 9.788 78,572 +0.04(+0.41%)
Jan 22, 2007 9.811 9.811 9.651 9.748 65,292 +0.00(+0.00%)
Jan 19, 2007 9.713 9.816 9.679 9.748 173,127 -0.01(-0.12%)
Jan 18, 2007 9.731 9.822 9.708 9.759 168,332 +0.00(+0.00%)
Jan 17, 2007 9.833 9.879 9.742 9.759 224,557 -0.13(-1.33%)
Jan 16, 2007 10.05 10.14 9.799 9.890 140,387 -0.14(-1.37%)
Jan 12, 2007 9.919 10.03 9.873 10.03 45,604 +0.13(+1.27%)
Jan 11, 2007 9.833 9.913 9.816 9.902 94,112 +0.10(+1.05%)
Jan 10, 2007 9.622 9.822 9.622 9.799 55,995 +0.11(+1.12%)
Jan 09, 2007 9.685 9.725 9.599 9.691 183,935 +0.01(+0.12%)
Jan 08, 2007 9.656 9.822 9.565 9.679 143,434 -0.02(-0.24%)
Jan 05, 2007 9.839 9.862 9.656 9.702 91,975 -0.20(-2.02%)
Jan 04, 2007 9.748 9.976 9.679 9.902 85,676 +0.11(+1.11%)
Jan 03, 2007 9.839 9.913 9.702 9.793 81,128 +0.05(+0.47%)
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%)
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.