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 29, 2012 8.653 8.653 8.368 8.641 110,275 +0.10(+1.11%)
Jun 28, 2012 8.451 8.546 8.374 8.546 104,992 +0.06(+0.75%)
Jun 27, 2012 8.336 8.482 8.305 8.482 89,322 +0.14(+1.67%)
Jun 26, 2012 8.362 8.425 8.305 8.343 79,747 +0.01(+0.15%)
Jun 25, 2012 8.330 8.432 8.292 8.330 92,609 -0.10(-1.13%)
Jun 22, 2012 8.381 8.429 8.286 8.425 255,810 +0.12(+1.45%)
Jun 21, 2012 8.336 8.405 8.229 8.305 161,033 -0.02(-0.23%)
Jun 20, 2012 8.463 8.463 8.305 8.324 133,199 -0.12(-1.43%)
Jun 19, 2012 8.178 8.463 8.178 8.444 193,535 +0.32(+3.90%)
Jun 18, 2012 8.210 8.210 8.108 8.127 151,332 -0.15(-1.76%)
Jun 15, 2012 8.070 8.330 8.064 8.273 205,757 +0.18(+2.19%)
Jun 14, 2012 8.019 8.140 8.000 8.096 62,593 +0.11(+1.35%)
Jun 13, 2012 8.038 8.153 7.931 7.988 122,082 -0.05(-0.63%)
Jun 12, 2012 8.026 8.080 7.924 8.038 65,697 +0.06(+0.71%)
Jun 11, 2012 8.317 8.317 7.981 7.981 143,911 -0.23(-2.78%)
Jun 08, 2012 8.115 8.400 8.051 8.210 99,736 +0.07(+0.86%)
Jun 07, 2012 8.115 8.197 8.026 8.140 113,314 +0.11(+1.34%)
Jun 06, 2012 7.899 8.032 7.772 8.032 94,587 +0.15(+1.85%)
Jun 05, 2012 7.899 7.993 7.849 7.886 142,871 -0.11(-1.41%)
Jun 04, 2012 7.918 8.006 7.893 7.999 142,164 +0.09(+1.11%)
Jun 01, 2012 8.006 8.070 7.905 7.911 124,022 -0.18(-2.25%)
May 31, 2012 8.137 8.137 8.062 8.093 139,242 -0.02(-0.23%)
May 30, 2012 8.131 8.181 8.093 8.112 92,582 -0.07(-0.84%)
May 29, 2012 8.231 8.282 8.112 8.181 71,451 -0.02(-0.23%)
May 25, 2012 8.288 8.351 8.156 8.200 73,979 -0.08(-0.98%)
May 24, 2012 8.357 8.363 8.156 8.282 86,204 -0.04(-0.45%)
May 23, 2012 8.231 8.357 8.206 8.319 68,322 +0.04(+0.45%)
May 22, 2012 8.313 8.401 8.231 8.282 139,795 +0.00(+0.00%)
May 21, 2012 8.200 8.382 8.169 8.282 86,808 +0.10(+1.23%)
May 18, 2012 8.300 8.401 8.150 8.181 214,155 -0.14(-1.73%)
May 17, 2012 8.319 8.438 8.225 8.326 106,438 +0.00(+0.00%)
May 16, 2012 8.426 8.464 8.319 8.326 52,007 -0.04(-0.52%)
May 15, 2012 8.401 8.482 8.294 8.369 70,343 -0.06(-0.74%)
May 14, 2012 8.407 8.545 8.376 8.432 103,395 -0.05(-0.59%)
May 11, 2012 8.376 8.489 8.344 8.482 116,877 +0.01(+0.15%)
May 10, 2012 8.489 8.658 8.426 8.470 97,627 +0.06(+0.75%)
May 09, 2012 8.470 8.507 8.363 8.407 78,861 -0.18(-2.12%)
May 08, 2012 8.426 8.595 8.357 8.589 167,497 +0.12(+1.41%)
May 07, 2012 8.288 8.470 8.288 8.470 112,656 +0.18(+2.20%)
May 04, 2012 8.376 8.464 8.250 8.288 144,247 -0.14(-1.64%)
May 03, 2012 8.332 8.451 8.300 8.426 199,820 +0.11(+1.28%)
May 02, 2012 8.081 8.319 8.081 8.319 159,105 +0.16(+2.00%)
May 01, 2012 8.156 8.213 8.049 8.156 267,076 -0.02(-0.23%)
Apr 30, 2012 8.257 8.263 8.144 8.175 90,475 -0.06(-0.76%)
Apr 27, 2012 8.194 8.250 8.112 8.238 103,418 +0.04(+0.46%)
Apr 26, 2012 8.213 8.257 8.156 8.200 53,771 -0.04(-0.46%)
Apr 25, 2012 8.024 8.238 7.911 8.238 366,053 +0.16(+1.94%)
Apr 24, 2012 7.880 8.087 7.880 8.081 96,347 +0.19(+2.47%)
Apr 23, 2012 7.842 7.933 7.761 7.886 118,686 -0.04(-0.55%)
Apr 20, 2012 8.087 8.087 7.886 7.930 117,691 +0.04(+0.56%)
Apr 19, 2012 7.993 8.018 7.849 7.886 88,112 -0.08(-0.95%)
Apr 18, 2012 8.087 8.100 7.855 7.962 87,155 -0.14(-1.78%)
Apr 17, 2012 8.062 8.156 8.056 8.106 178,304 +0.04(+0.47%)
Apr 16, 2012 7.949 8.125 7.943 8.068 94,965 +0.14(+1.82%)
Apr 13, 2012 8.081 8.100 7.905 7.924 206,672 -0.21(-2.62%)
Apr 12, 2012 8.112 8.156 8.056 8.137 152,717 +0.02(+0.23%)
Apr 11, 2012 8.100 8.122 8.006 8.118 90,185 +0.12(+1.49%)
Apr 10, 2012 8.062 8.093 7.968 7.999 198,889 -0.06(-0.70%)
Apr 09, 2012 8.056 8.156 8.018 8.056 220,135 -0.11(-1.38%)
Apr 05, 2012 8.187 8.231 8.056 8.169 487,385 -0.08(-0.99%)
Apr 04, 2012 8.432 8.454 8.238 8.250 137,851 -0.28(-3.31%)
Apr 03, 2012 8.620 8.677 8.507 8.533 133,817 -0.09(-1.02%)
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.