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 )

13.11 -0.40 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 30, 2007 9.432 9.449 9.209 9.295 120,768 -0.15(-1.64%)
Mar 29, 2007 9.461 9.489 9.369 9.449 61,258 +0.06(+0.61%)
Mar 28, 2007 9.501 9.535 9.375 9.392 338,435 -0.17(-1.80%)
Mar 27, 2007 9.690 9.719 9.552 9.564 100,068 -0.18(-1.82%)
Mar 26, 2007 9.747 9.827 9.684 9.741 121,945 -0.02(-0.23%)
Mar 23, 2007 9.770 9.862 9.684 9.764 98,376 -0.03(-0.29%)
Mar 22, 2007 9.919 9.919 9.753 9.793 144,771 -0.09(-0.93%)
Mar 21, 2007 9.615 9.885 9.615 9.885 128,193 +0.26(+2.74%)
Mar 20, 2007 9.489 9.690 9.484 9.621 104,380 +0.10(+1.02%)
Mar 19, 2007 9.409 9.564 9.398 9.524 225,104 +0.14(+1.53%)
Mar 16, 2007 9.255 9.409 9.186 9.381 301,302 +0.12(+1.30%)
Mar 15, 2007 9.100 9.306 9.026 9.260 122,161 +0.14(+1.51%)
Mar 14, 2007 8.877 9.134 8.762 9.123 126,443 +0.22(+2.44%)
Mar 13, 2007 9.175 9.197 8.819 8.905 166,409 -0.27(-2.93%)
Mar 12, 2007 9.266 9.306 9.140 9.175 184,054 -0.12(-1.29%)
Mar 09, 2007 9.180 9.381 9.089 9.295 288,965 +0.21(+2.27%)
Mar 08, 2007 9.157 9.238 9.031 9.089 77,963 +0.02(+0.19%)
Mar 07, 2007 9.266 9.300 9.020 9.071 122,153 -0.22(-2.34%)
Mar 06, 2007 9.049 9.300 8.991 9.289 166,173 +0.30(+3.31%)
Mar 05, 2007 9.117 9.306 8.945 8.991 196,547 -0.19(-2.06%)
Mar 02, 2007 9.266 9.381 9.175 9.180 140,000 -0.15(-1.66%)
Mar 01, 2007 9.220 9.386 9.152 9.335 73,523 +0.03(+0.31%)
Feb 28, 2007 9.278 9.507 9.163 9.306 155,005 +0.05(+0.56%)
Feb 27, 2007 9.627 9.656 9.180 9.255 174,338 -0.49(-5.05%)
Feb 26, 2007 9.839 9.839 9.656 9.747 120,435 -0.04(-0.41%)
Feb 23, 2007 9.908 9.908 9.713 9.787 91,581 -0.11(-1.16%)
Feb 22, 2007 9.879 9.902 9.759 9.902 113,806 +0.01(+0.12%)
Feb 21, 2007 9.890 9.890 9.793 9.890 90,425 -0.06(-0.58%)
Feb 20, 2007 9.850 9.982 9.787 9.948 62,360 +0.05(+0.52%)
Feb 16, 2007 9.896 9.902 9.810 9.896 85,314 -0.02(-0.17%)
Feb 15, 2007 9.862 9.999 9.799 9.913 101,800 +0.08(+0.82%)
Feb 14, 2007 9.908 9.936 9.804 9.833 63,522 -0.07(-0.75%)
Feb 13, 2007 9.856 9.908 9.747 9.908 171,274 +0.07(+0.76%)
Feb 12, 2007 9.782 9.862 9.724 9.833 112,793 +0.06(+0.59%)
Feb 09, 2007 9.833 9.908 9.707 9.776 82,128 -0.08(-0.81%)
Feb 08, 2007 9.942 10.01 9.822 9.856 118,147 -0.13(-1.26%)
Feb 07, 2007 9.999 10.01 9.919 9.982 134,491 +0.00(+0.00%)
Feb 06, 2007 10.00 10.00 9.827 9.982 186,493 +0.02(+0.17%)
Feb 05, 2007 9.982 10.02 9.879 9.965 168,810 -0.05(-0.52%)
Feb 02, 2007 9.965 10.03 9.908 10.02 160,701 +0.07(+0.75%)
Feb 01, 2007 10.03 10.03 9.885 9.942 93,139 -0.07(-0.74%)
Jan 31, 2007 10.04 10.14 9.810 10.02 218,098 -0.13(-1.30%)
Jan 30, 2007 10.00 10.18 9.988 10.15 85,601 +0.13(+1.26%)
Jan 29, 2007 9.633 10.02 9.633 10.02 123,675 +0.26(+2.64%)
Jan 26, 2007 9.621 9.782 9.461 9.764 293,352 +0.12(+1.25%)
Jan 25, 2007 9.850 9.948 9.621 9.644 99,435 -0.22(-2.21%)
Jan 24, 2007 9.850 9.925 9.764 9.862 142,892 +0.05(+0.47%)
Jan 23, 2007 9.741 9.936 9.719 9.816 78,345 +0.04(+0.41%)
Jan 22, 2007 9.839 9.839 9.678 9.776 65,104 +0.00(+0.00%)
Jan 19, 2007 9.741 9.845 9.707 9.776 172,629 -0.01(-0.12%)
Jan 18, 2007 9.759 9.850 9.736 9.787 167,848 +0.00(+0.00%)
Jan 17, 2007 9.862 9.908 9.770 9.787 223,911 -0.13(-1.33%)
Jan 16, 2007 10.08 10.17 9.827 9.919 139,983 -0.14(-1.37%)
Jan 12, 2007 9.948 10.06 9.902 10.06 45,473 +0.13(+1.27%)
Jan 11, 2007 9.862 9.942 9.845 9.930 93,841 +0.10(+1.05%)
Jan 10, 2007 9.650 9.850 9.650 9.827 55,834 +0.11(+1.12%)
Jan 09, 2007 9.713 9.753 9.627 9.719 183,406 +0.01(+0.12%)
Jan 08, 2007 9.684 9.850 9.593 9.707 143,021 -0.02(-0.24%)
Jan 05, 2007 9.867 9.890 9.684 9.730 91,710 -0.20(-2.02%)
Jan 04, 2007 9.776 10.00 9.707 9.930 85,430 +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.