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 )

13.16 +0.05 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2002 7.063 7.120 6.998 7.113 241,491 +0.12(+1.69%)
Apr 29, 2002 7.036 7.082 6.991 6.994 125,198 -0.06(-0.81%)
Apr 26, 2002 7.029 7.094 7.025 7.052 57,884 -0.04(-0.53%)
Apr 25, 2002 7.136 7.139 7.017 7.090 39,026 -0.05(-0.65%)
Apr 24, 2002 6.958 7.197 6.958 7.136 24,882 +0.16(+2.24%)
Apr 23, 2002 6.937 7.056 6.937 6.979 28,025 +0.01(+0.16%)
Apr 22, 2002 6.872 7.010 6.819 6.968 58,670 +0.10(+1.44%)
Apr 19, 2002 6.765 6.872 6.750 6.869 142,223 +0.09(+1.36%)
Apr 18, 2002 6.602 6.777 6.559 6.777 153,224 +0.14(+2.18%)
Apr 17, 2002 6.513 6.662 6.510 6.632 462,815 +0.12(+1.89%)
Apr 16, 2002 6.510 6.548 6.330 6.509 156,367 +0.02(+0.29%)
Apr 15, 2002 6.538 6.544 6.490 6.490 156,105 -0.05(-0.76%)
Apr 12, 2002 6.523 6.544 6.445 6.540 221,847 +0.06(+1.00%)
Apr 11, 2002 6.513 6.529 6.468 6.476 333,950 -0.05(-0.81%)
Apr 10, 2002 6.445 6.536 6.445 6.528 185,440 +0.03(+0.41%)
Apr 09, 2002 6.490 6.513 6.453 6.502 76,481 -0.01(-0.12%)
Apr 08, 2002 6.544 6.548 6.441 6.510 51,860 +0.03(+0.47%)
Apr 05, 2002 6.443 6.662 6.433 6.479 82,767 +0.00(+0.00%)
Apr 04, 2002 6.292 6.506 6.288 6.479 31,168 +0.19(+3.04%)
Apr 03, 2002 6.292 6.357 6.281 6.288 15,715 -0.05(-0.72%)
Apr 02, 2002 6.448 6.448 6.334 6.334 7,595 -0.10(-1.48%)
Apr 01, 2002 6.303 6.433 6.303 6.429 18,596 +0.01(+0.12%)
Mar 29, 2002 6.361 6.452 6.177 6.422 44,788 +0.00(+0.00%)
Mar 28, 2002 6.361 6.452 6.177 6.422 44,788 -0.01(-0.18%)
Mar 27, 2002 6.380 6.471 6.231 6.433 31,168 +0.06(+0.90%)
Mar 26, 2002 6.376 6.376 6.300 6.376 23,834 +0.07(+1.15%)
Mar 25, 2002 6.250 6.342 6.147 6.303 942,131 +0.06(+0.92%)
Mar 22, 2002 6.261 6.300 6.246 6.246 90,886 -0.04(-0.66%)
Mar 21, 2002 6.269 6.296 6.216 6.288 193,298 -0.00(-0.02%)
Mar 20, 2002 6.319 6.319 6.281 6.289 58,932 +0.01(+0.14%)
Mar 19, 2002 6.300 6.349 6.281 6.281 138,032 -0.01(-0.12%)
Mar 18, 2002 6.319 6.334 6.281 6.288 110,530 -0.05(-0.78%)
Mar 15, 2002 6.263 6.361 6.263 6.338 119,698 +0.00(+0.00%)
Mar 14, 2002 6.437 6.437 6.273 6.338 120,483 +0.00(+0.00%)
Mar 13, 2002 6.414 6.468 6.338 6.338 20,953 -0.11(-1.78%)
Mar 12, 2002 6.454 6.490 6.410 6.452 50,550 +0.00(+0.00%)
Mar 11, 2002 6.471 6.510 6.452 6.452 8,381 -0.06(-0.88%)
Mar 08, 2002 6.510 6.559 6.445 6.510 49,241 +0.08(+1.19%)
Mar 07, 2002 6.490 6.490 6.433 6.433 22,001 -0.08(-1.17%)
Mar 06, 2002 6.464 6.510 6.452 6.510 8,381 +0.07(+1.07%)
Mar 05, 2002 6.490 6.494 6.426 6.441 47,145 -0.02(-0.24%)
Mar 04, 2002 6.490 6.548 6.437 6.456 81,195 -0.02(-0.24%)
Mar 01, 2002 6.433 6.471 6.380 6.471 143,533 +0.02(+0.30%)
Feb 28, 2002 6.380 6.471 6.380 6.452 285,494 +0.00(+0.00%)
Feb 27, 2002 6.458 6.475 6.422 6.452 37,978 -0.09(-1.40%)
Feb 26, 2002 6.521 6.544 6.494 6.544 11,524 -0.01(-0.17%)
Feb 25, 2002 6.437 6.624 6.357 6.555 108,435 +0.05(+0.70%)
Feb 22, 2002 6.510 6.517 6.452 6.510 84,076 +0.06(+0.89%)
Feb 21, 2002 6.517 6.521 6.368 6.452 112,102 -0.07(-1.05%)
Feb 20, 2002 6.452 6.521 6.204 6.521 62,075 +0.13(+1.97%)
Feb 19, 2002 6.448 6.448 6.353 6.395 18,596 -0.05(-0.83%)
Feb 18, 2002 6.414 6.517 6.284 6.448 18,858 +0.00(+0.00%)
Feb 15, 2002 6.414 6.517 6.284 6.448 18,858 +0.09(+1.38%)
Feb 14, 2002 6.521 6.521 6.361 6.361 12,310 -0.16(-2.46%)
Feb 13, 2002 6.563 6.586 6.372 6.521 272,660 -0.01(-0.12%)
Feb 12, 2002 6.223 6.544 6.223 6.529 102,935 +0.20(+3.14%)
Feb 11, 2002 6.322 6.429 6.258 6.330 48,717 +0.08(+1.28%)
Feb 08, 2002 6.223 6.345 6.158 6.250 289,423 +0.03(+0.43%)
Feb 07, 2002 6.242 6.342 6.216 6.223 545,320 -0.03(-0.43%)
Feb 06, 2002 6.364 6.364 6.250 6.250 20,429 -0.05(-0.79%)
Feb 05, 2002 6.372 6.372 6.277 6.300 20,429 -0.03(-0.42%)
Feb 04, 2002 6.490 6.548 6.303 6.326 180,202 -0.16(-2.53%)
Feb 01, 2002 6.563 6.567 6.490 6.490 29,335 -0.06(-0.87%)
Jan 31, 2002 6.586 6.586 6.471 6.548 110,792 -0.04(-0.58%)
Jan 30, 2002 6.277 6.586 6.277 6.586 72,814 +0.31(+4.93%)
Jan 29, 2002 6.261 6.300 6.197 6.277 52,908 +0.05(+0.74%)
Jan 28, 2002 6.258 6.300 6.139 6.231 107,125 +0.08(+1.37%)
Jan 25, 2002 6.113 6.246 6.113 6.147 50,550 +0.04(+0.63%)
Jan 24, 2002 6.281 6.281 6.090 6.109 189,893 -0.08(-1.23%)
Jan 23, 2002 6.471 6.471 6.185 6.185 138,294 -0.06(-1.04%)
Jan 22, 2002 6.466 6.466 6.237 6.250 7,333 -0.06(-0.91%)
Jan 21, 2002 6.211 6.319 6.211 6.307 21,215 +0.00(+0.00%)
Jan 18, 2002 6.211 6.319 6.211 6.307 21,215 -0.15(-2.31%)
Jan 17, 2002 6.212 6.456 6.212 6.456 24,882 +0.16(+2.48%)
Jan 16, 2002 6.395 6.471 6.261 6.300 75,171 -0.05(-0.72%)
Jan 15, 2002 6.281 6.372 6.109 6.345 60,241 +0.14(+2.21%)
Jan 14, 2002 6.364 6.410 6.166 6.208 34,311 -0.16(-2.46%)
Jan 11, 2002 6.529 6.529 6.364 6.364 34,573 -0.11(-1.71%)
Jan 10, 2002 6.639 6.639 6.475 6.475 13,096 -0.32(-4.72%)
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.