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 UNCHANGED
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 (%)
Apr 30, 2003 4.831 4.874 4.813 4.856 218,966 -0.04(-0.73%)
Apr 29, 2003 4.961 4.961 4.818 4.892 102,673 -0.06(-1.18%)
Apr 28, 2003 4.874 4.963 4.874 4.951 65,218 +0.12(+2.53%)
Apr 25, 2003 4.772 4.846 4.772 4.829 79,100 +0.06(+1.18%)
Apr 24, 2003 4.890 4.892 4.727 4.772 171,296 -0.11(-2.34%)
Apr 23, 2003 4.925 4.925 4.836 4.887 187,012 -0.04(-0.78%)
Apr 22, 2003 4.826 4.933 4.790 4.925 326,354 +0.10(+2.11%)
Apr 21, 2003 4.788 4.887 4.709 4.823 200,631 +0.02(+0.32%)
Apr 17, 2003 4.770 4.836 4.691 4.808 163,701 +0.09(+1.83%)
Apr 16, 2003 4.630 4.765 4.630 4.722 150,604 +0.12(+2.54%)
Apr 15, 2003 4.576 4.607 4.518 4.604 98,482 -0.02(-0.33%)
Apr 14, 2003 4.485 4.622 4.480 4.620 79,886 +0.17(+3.71%)
Apr 11, 2003 4.454 4.492 4.429 4.454 61,027 -0.01(-0.11%)
Apr 10, 2003 4.457 4.500 4.457 4.459 63,908 -0.02(-0.34%)
Apr 09, 2003 4.447 4.477 4.434 4.475 23,572 +0.04(+0.98%)
Apr 08, 2003 4.383 4.436 4.383 4.431 13,096 +0.05(+1.10%)
Apr 07, 2003 4.459 4.515 4.304 4.383 49,241 -0.04(-0.98%)
Apr 04, 2003 4.482 4.482 4.408 4.426 23,834 -0.02(-0.34%)
Apr 03, 2003 4.472 4.495 4.414 4.442 8,905 -0.01(-0.29%)
Apr 02, 2003 4.447 4.513 4.429 4.454 31,692 +0.03(+0.57%)
Apr 01, 2003 4.401 4.447 4.396 4.429 22,263 +0.00(+0.00%)
Mar 31, 2003 4.462 4.462 4.403 4.429 58,219 -0.03(-0.68%)
Mar 28, 2003 4.447 4.467 4.421 4.459 32,462 +0.01(+0.23%)
Mar 27, 2003 4.391 4.449 4.391 4.449 54,642 +0.03(+0.69%)
Mar 26, 2003 4.454 4.464 4.393 4.419 67,051 -0.09(-1.98%)
Mar 25, 2003 4.531 4.543 4.490 4.508 19,906 -0.01(-0.28%)
Mar 24, 2003 4.582 4.582 4.434 4.520 43,510 -0.09(-1.88%)
Mar 21, 2003 4.507 4.620 4.454 4.607 7,386,189 +0.11(+2.49%)
Mar 20, 2003 4.513 4.518 4.391 4.495 22,787 +0.02(+0.51%)
Mar 19, 2003 4.421 4.531 4.391 4.472 74,909 +0.01(+0.11%)
Mar 18, 2003 4.421 4.472 4.391 4.467 35,883 -0.04(-0.79%)
Mar 17, 2003 4.421 4.518 4.408 4.502 55,789 +0.07(+1.49%)
Mar 14, 2003 4.454 4.492 4.434 4.436 37,192 -0.04(-0.97%)
Mar 13, 2003 4.492 4.518 4.421 4.480 97,434 -0.01(-0.28%)
Mar 12, 2003 4.431 4.523 4.370 4.492 106,688 +0.06(+1.32%)
Mar 11, 2003 4.414 4.498 4.365 4.434 40,859 +0.03(+0.64%)
Mar 10, 2003 4.403 4.406 4.352 4.406 18,858 +0.04(+0.99%)
Mar 07, 2003 4.360 4.380 4.352 4.363 91,675 -0.01(-0.12%)
Mar 06, 2003 4.391 4.426 4.365 4.368 72,552 -0.05(-1.03%)
Mar 05, 2003 4.454 4.454 4.365 4.414 149,557 +0.01(+0.23%)
Mar 04, 2003 4.391 4.480 4.383 4.403 106,864 +0.03(+0.70%)
Mar 03, 2003 4.391 4.424 4.337 4.373 99,006 -0.03(-0.69%)
Feb 28, 2003 4.416 4.416 4.386 4.403 72,290 +0.00(+0.00%)
Feb 27, 2003 4.340 4.454 4.340 4.403 36,930 +0.06(+1.47%)
Feb 26, 2003 4.391 4.403 4.340 4.340 53,432 -0.05(-1.10%)
Feb 25, 2003 4.380 4.447 4.368 4.388 64,432 +0.00(+0.06%)
Feb 24, 2003 4.439 4.439 4.363 4.386 35,359 -0.10(-2.27%)
Feb 21, 2003 4.360 4.487 4.360 4.487 14,929 +0.14(+3.16%)
Feb 20, 2003 4.230 4.350 4.230 4.350 14,667 +0.11(+2.58%)
Feb 19, 2003 4.314 4.335 4.240 4.240 14,929 -0.10(-2.29%)
Feb 18, 2003 4.324 4.340 4.324 4.340 30,382 +0.01(+0.29%)
Feb 14, 2003 4.335 4.391 4.322 4.327 32,216 -0.02(-0.47%)
Feb 13, 2003 4.271 4.347 4.271 4.347 15,191 +0.06(+1.37%)
Feb 12, 2003 4.355 4.401 4.289 4.289 37,716 -0.03(-0.77%)
Feb 11, 2003 4.317 4.403 4.309 4.322 222,371 -0.05(-1.22%)
Feb 10, 2003 4.337 4.391 4.279 4.375 97,434 +0.11(+2.56%)
Feb 07, 2003 4.279 4.335 4.246 4.266 27,763 -0.05(-1.06%)
Feb 06, 2003 4.240 4.322 4.218 4.312 78,576 +0.07(+1.74%)
Feb 05, 2003 4.291 4.276 4.210 4.238 166,320 +0.03(+0.66%)
Feb 04, 2003 4.291 4.291 4.210 4.210 57,098 -0.07(-1.66%)
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.