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 )

13.49 -0.02 (-0.15%)
Streaming Delayed Price Updated: 10:51 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 29, 2008 9.243 9.512 9.140 9.335 290,079 -0.04(-0.43%)
Feb 28, 2008 9.638 9.810 9.266 9.375 172,361 -0.38(-3.88%)
Feb 27, 2008 9.661 9.850 9.455 9.753 124,503 -0.05(-0.47%)
Feb 26, 2008 9.776 9.913 9.661 9.799 163,220 -0.06(-0.64%)
Feb 25, 2008 9.587 9.867 9.318 9.862 205,271 +0.26(+2.74%)
Feb 22, 2008 9.260 9.656 9.175 9.598 196,032 +0.39(+4.23%)
Feb 21, 2008 9.581 9.810 9.209 9.209 77,265 -0.29(-3.02%)
Feb 20, 2008 9.215 9.644 9.215 9.495 119,032 +0.19(+2.09%)
Feb 19, 2008 9.444 9.535 9.140 9.300 139,822 +0.00(+0.00%)
Feb 18, 2008 9.266 9.346 9.060 9.300 348,832 +0.00(+0.00%)
Feb 15, 2008 9.266 9.335 9.060 9.300 348,832 -0.04(-0.43%)
Feb 14, 2008 9.719 9.719 9.232 9.341 170,828 -0.36(-3.66%)
Feb 13, 2008 9.587 9.696 9.398 9.696 283,545 +0.23(+2.42%)
Feb 12, 2008 9.392 9.535 9.323 9.467 155,300 +0.14(+1.54%)
Feb 11, 2008 9.272 9.444 9.100 9.323 187,048 +0.04(+0.43%)
Feb 08, 2008 9.392 9.530 9.112 9.283 105,514 -0.15(-1.58%)
Feb 07, 2008 9.215 9.621 9.077 9.432 138,780 +0.18(+1.98%)
Feb 06, 2008 9.060 9.404 8.877 9.249 168,768 +0.25(+2.74%)
Feb 05, 2008 9.123 9.415 8.991 9.003 190,359 -0.25(-2.66%)
Feb 04, 2008 9.232 9.478 9.020 9.249 114,526 +0.05(+0.50%)
Feb 01, 2008 9.203 9.300 9.037 9.203 198,347 +0.05(+0.50%)
Jan 31, 2008 8.619 9.426 8.619 9.157 219,790 +0.37(+4.17%)
Jan 30, 2008 8.917 9.220 8.716 8.791 360,091 -0.21(-2.29%)
Jan 29, 2008 9.117 9.117 8.693 8.997 247,112 +0.03(+0.38%)
Jan 28, 2008 8.527 9.152 8.453 8.963 191,319 +0.33(+3.85%)
Jan 25, 2008 8.608 8.814 8.499 8.630 125,395 +0.24(+2.87%)
Jan 24, 2008 8.630 8.699 8.195 8.390 143,101 -0.31(-3.62%)
Jan 23, 2008 7.519 8.734 7.479 8.705 227,215 +0.99(+12.84%)
Jan 22, 2008 7.164 7.869 7.164 7.714 130,705 +0.23(+3.14%)
Jan 21, 2008 7.634 7.840 7.233 7.479 170,561 +0.00(+0.00%)
Jan 18, 2008 7.634 7.840 7.233 7.479 170,561 -0.12(-1.58%)
Jan 17, 2008 8.058 8.144 7.588 7.600 129,773 -0.41(-5.15%)
Jan 16, 2008 7.892 8.264 7.880 8.012 265,969 +0.10(+1.30%)
Jan 15, 2008 7.903 8.046 7.794 7.909 147,414 -0.13(-1.57%)
Jan 14, 2008 8.476 8.556 7.932 8.035 74,452 -0.03(-0.43%)
Jan 11, 2008 8.367 8.545 7.989 8.069 224,491 -0.38(-4.54%)
Jan 10, 2008 8.361 8.659 8.241 8.453 215,737 -0.02(-0.20%)
Jan 09, 2008 8.252 8.482 7.880 8.470 183,456 +0.17(+2.00%)
Jan 08, 2008 8.671 8.842 8.293 8.304 175,470 -0.34(-3.97%)
Jan 07, 2008 8.608 8.791 8.522 8.648 182,955 +0.06(+0.73%)
Jan 04, 2008 8.625 8.991 8.573 8.585 169,887 -0.16(-1.83%)
Jan 03, 2008 8.940 8.991 8.716 8.745 136,022 -0.16(-1.80%)
Jan 02, 2008 9.146 9.329 8.653 8.905 155,340 -0.29(-3.12%)
Jan 01, 2008 9.100 9.386 8.963 9.192 0 +0.00(+0.00%)
Dec 31, 2007 9.100 9.386 8.963 9.192 201,419 +0.06(+0.69%)
Dec 28, 2007 9.312 9.421 9.083 9.129 103,687 -0.04(-0.44%)
Dec 27, 2007 9.701 9.713 9.169 9.169 77,296 -0.54(-5.60%)
Dec 26, 2007 9.627 9.759 9.535 9.713 130,180 -0.02(-0.18%)
Dec 24, 2007 9.598 9.736 9.541 9.730 67,182 +0.17(+1.80%)
Dec 21, 2007 9.197 9.558 9.117 9.558 349,806 +0.55(+6.10%)
Dec 20, 2007 8.951 9.008 8.734 9.008 120,220 +0.17(+1.88%)
Dec 19, 2007 8.945 8.974 8.705 8.842 110,068 -0.14(-1.53%)
Dec 18, 2007 8.774 9.117 8.573 8.980 141,041 +0.33(+3.84%)
Dec 17, 2007 8.590 8.825 8.522 8.648 139,069 +0.00(+0.00%)
Dec 14, 2007 9.031 9.089 8.539 8.648 112,160 -0.52(-5.68%)
Dec 13, 2007 8.928 9.169 8.590 9.169 150,611 +0.17(+1.84%)
Dec 12, 2007 9.432 9.472 8.957 9.003 234,650 -0.13(-1.38%)
Dec 11, 2007 9.249 9.656 9.100 9.129 264,264 -0.46(-4.84%)
Dec 10, 2007 9.449 9.736 9.386 9.593 278,899 +0.29(+3.08%)
Dec 07, 2007 9.518 9.518 9.175 9.306 63,935 -0.20(-2.11%)
Dec 06, 2007 9.071 9.512 9.071 9.507 82,533 +0.44(+4.80%)
Dec 05, 2007 9.089 9.140 8.877 9.071 129,974 +0.13(+1.41%)
Dec 04, 2007 8.957 9.066 8.797 8.945 106,513 -0.07(-0.83%)
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.