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 (%)
Jun 30, 2006 10.14 10.26 10.06 10.26 598,099 +0.15(+1.47%)
Jun 29, 2006 9.959 10.18 9.839 10.11 136,767 +0.19(+1.96%)
Jun 28, 2006 9.936 10.07 9.831 9.913 107,344 +0.00(+0.00%)
Jun 27, 2006 10.07 10.18 9.908 9.913 124,078 -0.13(-1.31%)
Jun 26, 2006 9.759 10.07 9.673 10.04 326,070 +0.35(+3.59%)
Jun 23, 2006 9.399 9.725 9.188 9.696 346,397 +0.25(+2.60%)
Jun 22, 2006 9.405 9.519 9.365 9.451 90,881 -0.01(-0.12%)
Jun 21, 2006 9.422 9.565 9.422 9.462 120,861 +0.02(+0.18%)
Jun 20, 2006 9.325 9.582 9.325 9.445 228,522 +0.10(+1.04%)
Jun 19, 2006 9.428 9.496 9.279 9.348 145,992 -0.14(-1.50%)
Jun 16, 2006 9.656 9.759 9.359 9.491 654,804 -0.18(-1.89%)
Jun 15, 2006 9.645 9.759 9.502 9.673 107,205 +0.11(+1.13%)
Jun 14, 2006 9.445 9.622 9.377 9.565 133,839 -0.02(-0.24%)
Jun 13, 2006 9.468 9.731 9.468 9.588 81,214 +0.07(+0.78%)
Jun 12, 2006 9.605 9.633 9.451 9.514 62,343 -0.11(-1.19%)
Jun 09, 2006 9.811 9.811 9.588 9.628 80,633 -0.13(-1.29%)
Jun 08, 2006 9.565 9.782 9.456 9.753 163,854 +0.14(+1.43%)
Jun 07, 2006 9.485 9.748 9.354 9.616 56,466 +0.15(+1.63%)
Jun 06, 2006 9.342 9.485 9.319 9.462 162,530 +0.12(+1.28%)
Jun 05, 2006 9.748 9.839 9.319 9.342 142,136 -0.46(-4.66%)
Jun 02, 2006 9.771 9.890 9.742 9.799 100,015 -0.04(-0.41%)
Jun 01, 2006 9.479 9.845 9.451 9.839 90,972 +0.34(+3.55%)
May 31, 2006 9.491 9.576 9.405 9.502 148,475 +0.06(+0.60%)
May 30, 2006 9.673 9.691 9.428 9.445 184,122 -0.26(-2.65%)
May 26, 2006 9.656 9.742 9.559 9.702 100,237 +0.11(+1.13%)
May 25, 2006 9.576 9.753 9.536 9.594 159,191 +0.09(+0.96%)
May 24, 2006 9.388 9.559 9.308 9.502 123,794 +0.09(+0.97%)
May 23, 2006 9.599 9.753 9.388 9.411 69,320 -0.12(-1.26%)
May 22, 2006 9.536 9.696 9.377 9.531 173,431 -0.08(-0.83%)
May 19, 2006 9.422 9.696 9.382 9.611 97,931 +0.16(+1.69%)
May 18, 2006 9.582 9.662 9.439 9.451 87,965 -0.08(-0.84%)
May 17, 2006 9.422 9.565 9.279 9.531 95,231 +0.00(+0.00%)
May 16, 2006 9.514 9.588 9.474 9.531 34,472 +0.01(+0.12%)
May 15, 2006 9.411 9.576 9.399 9.519 70,035 +0.03(+0.36%)
May 12, 2006 9.622 9.686 9.445 9.485 407,715 -0.18(-1.83%)
May 11, 2006 9.594 9.708 9.576 9.662 131,967 +0.05(+0.53%)
May 10, 2006 9.765 9.782 9.536 9.611 40,816 -0.18(-1.81%)
May 09, 2006 9.913 9.936 9.788 9.788 41,804 -0.16(-1.61%)
May 08, 2006 10.04 10.11 9.913 9.948 185,737 -0.11(-1.08%)
May 05, 2006 9.948 10.19 9.936 10.06 363,028 +0.17(+1.73%)
May 04, 2006 9.702 9.913 9.662 9.885 381,665 +0.17(+1.76%)
May 03, 2006 9.616 9.736 9.514 9.713 151,731 +0.14(+1.43%)
May 02, 2006 9.422 9.622 9.411 9.576 143,372 +0.17(+1.82%)
May 01, 2006 9.696 9.736 9.365 9.405 212,947 -0.26(-2.72%)
Apr 28, 2006 9.468 9.708 9.462 9.668 91,061 +0.14(+1.44%)
Apr 27, 2006 9.536 9.679 9.496 9.531 177,244 -0.09(-0.89%)
Apr 26, 2006 9.594 9.748 9.554 9.616 110,189 +0.06(+0.66%)
Apr 25, 2006 9.639 9.639 9.428 9.554 116,546 -0.09(-0.89%)
Apr 24, 2006 9.793 9.839 9.582 9.639 103,717 -0.19(-1.92%)
Apr 21, 2006 9.948 9.948 9.799 9.828 205,599 -0.01(-0.06%)
Apr 20, 2006 10.00 10.00 9.793 9.833 143,339 -0.18(-1.82%)
Apr 19, 2006 9.948 10.08 9.622 10.02 192,516 +0.05(+0.52%)
Apr 18, 2006 9.559 9.988 9.462 9.965 112,840 +0.41(+4.24%)
Apr 17, 2006 9.474 9.656 9.474 9.559 51,029 +0.05(+0.54%)
Apr 13, 2006 9.502 9.622 9.445 9.508 428,523 +0.01(+0.06%)
Apr 12, 2006 9.468 9.525 9.382 9.502 156,019 +0.03(+0.36%)
Apr 11, 2006 9.651 9.673 9.445 9.468 137,725 -0.18(-1.89%)
Apr 10, 2006 9.605 9.685 9.571 9.651 149,195 +0.02(+0.24%)
Apr 07, 2006 9.748 9.793 9.565 9.628 151,929 -0.08(-0.82%)
Apr 06, 2006 9.708 9.759 9.651 9.708 295,468 -0.02(-0.23%)
Apr 05, 2006 9.742 9.765 9.622 9.731 131,011 -0.06(-0.58%)
Apr 04, 2006 9.782 9.862 9.582 9.788 83,027 -0.02(-0.23%)
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.