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 )

13.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2004 10.28 10.51 10.14 10.35 66,877 +0.14(+1.35%)
Aug 30, 2004 10.05 10.28 9.879 10.21 59,543 +0.11(+1.14%)
Aug 27, 2004 9.976 10.12 9.965 10.10 90,799 +0.06(+0.63%)
Aug 26, 2004 10.05 10.10 9.965 10.03 42,082 -0.07(-0.74%)
Aug 25, 2004 10.01 10.19 10.01 10.11 67,925 +0.01(+0.11%)
Aug 24, 2004 10.10 10.10 10.02 10.10 85,735 +0.03(+0.28%)
Aug 23, 2004 10.02 10.10 9.930 10.07 58,721 +0.00(+0.00%)
Aug 20, 2004 10.06 10.09 9.913 10.07 75,957 +0.08(+0.80%)
Aug 19, 2004 10.11 10.15 9.982 9.988 96,212 -0.15(-1.47%)
Aug 18, 2004 9.799 10.16 9.793 10.14 180,725 +0.29(+2.97%)
Aug 17, 2004 10.05 10.05 9.822 9.845 84,513 -0.07(-0.75%)
Aug 16, 2004 9.873 9.965 9.833 9.919 61,638 +0.06(+0.64%)
Aug 13, 2004 10.16 10.16 9.759 9.856 51,860 -0.05(-0.52%)
Aug 12, 2004 9.930 10.05 9.753 9.908 107,562 +0.01(+0.12%)
Aug 11, 2004 9.908 10.00 9.736 9.896 71,417 -0.23(-2.26%)
Aug 10, 2004 10.04 10.13 9.885 10.13 78,751 +0.06(+0.57%)
Aug 09, 2004 10.13 10.37 9.930 10.07 95,514 +0.07(+0.69%)
Aug 06, 2004 9.965 10.14 9.913 9.999 129,738 +0.09(+0.87%)
Aug 05, 2004 10.03 10.15 9.885 9.913 62,511 -0.09(-0.92%)
Aug 04, 2004 9.822 10.15 9.822 10.00 41,034 +0.05(+0.46%)
Aug 03, 2004 10.07 10.13 9.959 9.959 65,234 -0.15(-1.53%)
Aug 02, 2004 9.953 10.18 9.845 10.11 81,195 +0.22(+2.20%)
Jul 30, 2004 9.999 10.14 9.896 9.896 52,733 -0.17(-1.65%)
Jul 29, 2004 9.667 10.06 9.530 10.06 91,148 +0.33(+3.35%)
Jul 28, 2004 9.730 9.816 9.535 9.736 165,709 +0.03(+0.35%)
Jul 27, 2004 9.575 9.724 9.478 9.701 103,720 +0.10(+1.07%)
Jul 26, 2004 9.684 9.942 9.438 9.598 46,098 -0.05(-0.53%)
Jul 23, 2004 9.976 10.00 9.650 9.650 59,543 -0.22(-2.26%)
Jul 22, 2004 10.08 10.08 9.593 9.873 50,638 -0.02(-0.23%)
Jul 21, 2004 10.28 10.28 9.896 9.896 73,163 -0.26(-2.54%)
Jul 20, 2004 9.936 10.15 9.908 10.15 66,877 +0.22(+2.19%)
Jul 19, 2004 9.684 10.09 9.667 9.936 51,336 +0.26(+2.72%)
Jul 16, 2004 10.07 10.07 9.673 9.673 57,971 -0.35(-3.49%)
Jul 15, 2004 10.00 10.12 9.936 10.02 43,478 +0.02(+0.17%)
Jul 14, 2004 10.10 10.27 9.971 10.00 51,162 -0.15(-1.52%)
Jul 13, 2004 10.10 10.28 10.10 10.16 43,304 +0.04(+0.40%)
Jul 12, 2004 10.15 10.30 10.11 10.12 31,605 -0.02(-0.23%)
Jul 09, 2004 10.02 10.34 9.793 10.14 75,782 +0.12(+1.20%)
Jul 08, 2004 10.03 10.34 10.02 10.02 41,732 -0.17(-1.63%)
Jul 07, 2004 10.15 10.38 9.993 10.19 65,655 -0.05(-0.45%)
Jul 06, 2004 10.12 10.30 10.10 10.23 60,765 -0.01(-0.11%)
Jul 02, 2004 10.17 10.31 10.00 10.25 101,276 +0.15(+1.53%)
Jul 01, 2004 10.11 10.15 9.902 10.09 88,878 -0.02(-0.17%)
Jun 30, 2004 9.988 10.15 9.890 10.11 96,910 -0.05(-0.45%)
Jun 29, 2004 9.971 10.17 9.856 10.15 133,754 +0.21(+2.07%)
Jun 28, 2004 9.773 9.959 9.621 9.948 70,369 +0.27(+2.84%)
Jun 25, 2004 9.936 10.02 9.647 9.673 121,357 -0.33(-3.26%)
Jun 24, 2004 9.816 9.999 9.656 9.999 51,685 +0.20(+2.05%)
Jun 23, 2004 9.621 9.879 9.398 9.799 51,336 +0.37(+3.95%)
Jun 22, 2004 9.759 9.879 9.398 9.426 96,736 -0.48(-4.86%)
Jun 21, 2004 9.730 9.993 9.719 9.908 32,478 -0.14(-1.42%)
Jun 18, 2004 9.547 10.19 9.432 10.05 131,310 +0.44(+4.53%)
Jun 17, 2004 10.03 10.03 9.570 9.615 41,383 -0.36(-3.62%)
Jun 16, 2004 9.564 10.01 9.541 9.976 67,925 +0.39(+4.06%)
Jun 15, 2004 9.467 9.690 9.449 9.587 78,227 +0.12(+1.27%)
Jun 14, 2004 9.759 9.759 9.449 9.467 144,755 -0.18(-1.90%)
Jun 10, 2004 9.736 9.822 9.598 9.650 70,893 -0.10(-1.00%)
Jun 09, 2004 9.976 10.02 9.656 9.747 32,303 -0.20(-2.01%)
Jun 08, 2004 9.741 10.02 9.741 9.948 31,081 -0.01(-0.12%)
Jun 07, 2004 9.953 10.06 9.890 9.959 37,192 +0.07(+0.69%)
Jun 04, 2004 9.965 10.16 9.885 9.890 8,206 -0.02(-0.17%)
Jun 03, 2004 10.08 10.17 9.827 9.908 26,541 -0.17(-1.70%)
Jun 02, 2004 10.04 10.31 10.04 10.08 86,084 -0.05(-0.51%)
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.