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 )

12.35 -0.22 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 10.54 10.60 9.882 10.19 151,802 -0.79(-7.21%)
Apr 29, 2020 10.85 11.24 10.36 10.98 211,960 +0.59(+5.65%)
Apr 28, 2020 10.21 10.50 10.04 10.40 134,152 +0.48(+4.86%)
Apr 27, 2020 9.547 10.00 9.539 9.914 114,033 +0.56(+6.02%)
Apr 24, 2020 9.523 9.580 9.156 9.351 94,362 -0.13(-1.38%)
Apr 23, 2020 9.368 9.792 9.319 9.482 104,279 +0.16(+1.75%)
Apr 22, 2020 9.531 9.547 9.188 9.319 136,626 +0.03(+0.35%)
Apr 21, 2020 9.009 9.343 8.943 9.286 102,895 -0.13(-1.39%)
Apr 20, 2020 9.417 9.914 9.229 9.417 110,381 -0.16(-1.62%)
Apr 17, 2020 9.213 9.694 9.172 9.572 164,092 +0.71(+8.01%)
Apr 16, 2020 9.090 9.139 8.527 8.862 247,720 -0.33(-3.55%)
Apr 15, 2020 9.196 9.490 8.976 9.188 160,616 -0.42(-4.41%)
Apr 14, 2020 10.09 10.09 9.441 9.613 177,534 -0.23(-2.32%)
Apr 13, 2020 9.939 10.05 9.596 9.841 114,032 -0.21(-2.11%)
Apr 09, 2020 9.384 10.18 8.922 10.05 362,007 +0.83(+9.03%)
Apr 08, 2020 9.041 9.384 8.813 9.221 217,421 +0.33(+3.76%)
Apr 07, 2020 9.131 9.286 8.715 8.886 238,432 +0.11(+1.21%)
Apr 06, 2020 8.976 9.262 8.568 8.780 197,835 +0.19(+2.18%)
Apr 03, 2020 9.629 9.662 8.258 8.593 184,802 -1.24(-12.61%)
Apr 02, 2020 9.833 10.32 9.449 9.833 124,157 -0.07(-0.66%)
Apr 01, 2020 10.44 10.47 9.817 9.898 177,504 -1.00(-9.21%)
Mar 31, 2020 10.65 10.96 10.40 10.90 282,826 +0.18(+1.67%)
Mar 30, 2020 10.85 11.12 10.22 10.72 217,016 -0.04(-0.38%)
Mar 27, 2020 10.85 11.16 10.44 10.76 118,259 -0.44(-3.93%)
Mar 26, 2020 10.27 11.20 10.27 11.20 137,789 +1.04(+10.19%)
Mar 25, 2020 10.06 10.97 9.710 10.17 169,117 +0.13(+1.30%)
Mar 24, 2020 9.270 10.08 9.074 10.04 184,975 +1.08(+12.02%)
Mar 23, 2020 8.764 9.050 8.144 8.960 161,020 +0.24(+2.81%)
Mar 20, 2020 9.082 9.784 8.715 8.715 480,021 -0.41(-4.47%)
Mar 19, 2020 8.764 9.584 7.972 9.123 452,004 +0.33(+3.71%)
Mar 18, 2020 10.85 11.07 8.609 8.797 216,737 -2.68(-23.38%)
Mar 17, 2020 11.10 11.81 9.931 11.48 221,410 +0.57(+5.24%)
Mar 16, 2020 7.573 11.39 7.230 10.91 179,068 -1.15(-9.54%)
Mar 13, 2020 11.92 12.18 11.43 12.06 235,047 +0.65(+5.72%)
Mar 12, 2020 11.62 12.57 10.96 11.41 213,217 -1.10(-8.81%)
Mar 11, 2020 12.93 13.10 12.38 12.51 191,182 -0.72(-5.42%)
Mar 10, 2020 13.27 13.43 12.65 13.23 167,846 +0.23(+1.80%)
Mar 09, 2020 13.68 14.16 12.95 12.99 215,194 -1.73(-11.75%)
Mar 06, 2020 14.46 14.82 14.46 14.72 233,049 -0.16(-1.08%)
Mar 05, 2020 14.98 15.13 14.78 14.88 225,143 -0.43(-2.79%)
Mar 04, 2020 15.21 15.36 14.91 15.31 105,922 +0.27(+1.77%)
Mar 03, 2020 15.22 15.38 14.94 15.04 195,253 -0.26(-1.68%)
Mar 02, 2020 14.55 15.31 14.33 15.30 114,819 +0.69(+4.71%)
Feb 28, 2020 14.57 15.21 14.31 14.61 258,392 -0.21(-1.44%)
Feb 27, 2020 15.33 15.48 14.82 14.83 132,360 -0.60(-3.91%)
Feb 26, 2020 15.55 15.86 15.35 15.43 123,408 -0.07(-0.47%)
Feb 25, 2020 15.79 15.82 15.42 15.50 108,891 -0.31(-1.98%)
Feb 24, 2020 15.92 15.95 15.78 15.82 131,850 -0.43(-2.63%)
Feb 21, 2020 16.33 16.33 16.16 16.24 55,902 -0.08(-0.49%)
Feb 20, 2020 16.15 16.37 16.11 16.32 78,741 +0.08(+0.50%)
Feb 19, 2020 16.30 16.34 16.23 16.24 99,263 -0.06(-0.35%)
Feb 18, 2020 16.34 16.42 16.20 16.30 55,779 -0.16(-0.98%)
Feb 14, 2020 16.61 16.62 16.40 16.46 88,201 -0.16(-0.97%)
Feb 13, 2020 16.44 16.68 16.37 16.62 100,576 +0.12(+0.73%)
Feb 12, 2020 16.74 16.74 16.43 16.50 98,024 -0.13(-0.77%)
Feb 11, 2020 16.72 16.80 16.59 16.63 79,193 +0.00(+0.00%)
Feb 10, 2020 16.58 16.66 16.49 16.63 72,860 -0.03(-0.19%)
Feb 07, 2020 16.74 16.74 16.55 16.66 92,673 -0.19(-1.15%)
Feb 06, 2020 17.07 17.16 16.84 16.86 82,542 -0.12(-0.71%)
Feb 05, 2020 16.72 17.08 16.72 16.98 108,437 +0.35(+2.11%)
Feb 04, 2020 16.61 16.71 16.47 16.63 114,574 +0.18(+1.10%)
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.