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 (%)
Aug 31, 2020 9.975 10.12 9.826 10.04 283,855 +0.01(+0.08%)
Aug 28, 2020 10.09 10.18 9.843 10.03 130,460 +0.06(+0.58%)
Aug 27, 2020 9.826 10.13 9.694 9.975 136,965 +0.17(+1.69%)
Aug 26, 2020 9.992 10.16 9.793 9.810 151,173 -0.21(-2.11%)
Aug 25, 2020 10.12 10.21 9.884 10.02 146,215 +0.05(+0.54%)
Aug 24, 2020 9.495 9.967 9.371 9.967 158,974 +0.61(+6.55%)
Aug 21, 2020 9.528 9.537 9.239 9.355 266,477 -0.19(-1.99%)
Aug 20, 2020 9.570 9.677 9.520 9.545 151,127 -0.18(-1.87%)
Aug 19, 2020 9.562 9.843 9.454 9.727 204,066 +0.19(+2.00%)
Aug 18, 2020 9.719 9.760 9.495 9.537 169,062 -0.14(-1.45%)
Aug 17, 2020 10.01 10.01 9.537 9.677 197,311 -0.26(-2.66%)
Aug 14, 2020 9.768 10.03 9.727 9.942 111,495 +0.07(+0.76%)
Aug 13, 2020 9.992 10.06 9.793 9.868 76,402 -0.22(-2.14%)
Aug 12, 2020 10.33 10.33 9.909 10.08 75,272 -0.05(-0.49%)
Aug 11, 2020 10.21 10.51 10.06 10.13 168,400 +0.03(+0.33%)
Aug 10, 2020 9.802 10.32 9.802 10.10 135,490 +0.30(+3.04%)
Aug 07, 2020 9.206 9.802 9.164 9.802 127,319 +0.53(+5.71%)
Aug 06, 2020 9.305 9.355 9.222 9.272 84,173 -0.02(-0.27%)
Aug 05, 2020 9.222 9.338 9.114 9.297 109,724 +0.17(+1.81%)
Aug 04, 2020 9.090 9.210 8.949 9.131 116,364 +0.00(+0.00%)
Aug 03, 2020 9.264 9.355 9.044 9.131 126,685 -0.04(-0.45%)
Jul 31, 2020 9.189 9.212 8.903 9.172 219,970 -0.02(-0.27%)
Jul 30, 2020 9.313 9.321 9.090 9.197 155,148 -0.35(-3.64%)
Jul 29, 2020 9.413 9.562 9.189 9.545 168,786 +0.12(+1.23%)
Jul 28, 2020 9.388 9.595 9.197 9.429 166,559 -0.05(-0.48%)
Jul 27, 2020 9.619 9.657 9.462 9.475 223,620 -0.18(-1.84%)
Jul 24, 2020 9.760 9.913 9.603 9.653 214,776 -0.05(-0.51%)
Jul 23, 2020 9.719 9.727 9.421 9.702 195,057 +0.00(+0.00%)
Jul 22, 2020 8.924 9.901 8.924 9.702 271,871 +0.88(+9.94%)
Jul 21, 2020 8.469 8.908 8.469 8.825 141,124 +0.49(+5.86%)
Jul 20, 2020 8.626 8.659 8.295 8.336 148,484 -0.36(-4.10%)
Jul 17, 2020 8.874 8.883 8.560 8.692 115,964 -0.20(-2.28%)
Jul 16, 2020 8.957 9.040 8.792 8.895 116,380 -0.10(-1.06%)
Jul 15, 2020 8.908 9.090 8.874 8.990 171,739 +0.38(+4.42%)
Jul 14, 2020 8.725 8.833 8.510 8.610 102,516 -0.12(-1.33%)
Jul 13, 2020 8.709 8.961 8.473 8.725 143,595 +0.15(+1.74%)
Jul 10, 2020 8.220 8.576 8.212 8.576 314,312 +0.38(+4.65%)
Jul 09, 2020 8.634 8.634 8.154 8.196 140,997 -0.47(-5.44%)
Jul 08, 2020 8.618 8.725 8.460 8.667 104,049 +0.01(+0.10%)
Jul 07, 2020 8.883 8.883 8.597 8.659 154,770 -0.35(-3.90%)
Jul 06, 2020 9.181 9.264 8.858 9.011 123,158 +0.09(+0.97%)
Jul 02, 2020 9.123 9.479 8.879 8.924 132,513 +0.00(+0.00%)
Jul 01, 2020 9.553 9.553 8.874 8.924 162,867 -0.61(-6.42%)
Jun 30, 2020 9.470 9.586 9.297 9.537 137,508 +0.00(+0.00%)
Jun 29, 2020 9.106 9.553 9.086 9.537 189,407 +0.58(+6.47%)
Jun 26, 2020 9.073 9.159 8.477 8.957 432,089 -0.28(-3.05%)
Jun 25, 2020 8.891 9.272 8.874 9.239 194,172 +0.27(+3.00%)
Jun 24, 2020 8.941 9.197 8.767 8.970 175,683 -0.06(-0.64%)
Jun 23, 2020 9.379 9.379 8.990 9.028 119,458 -0.17(-1.85%)
Jun 22, 2020 8.957 9.263 8.874 9.197 88,955 +0.12(+1.28%)
Jun 19, 2020 9.230 9.230 8.858 9.081 230,721 -0.00(-0.05%)
Jun 18, 2020 8.883 9.305 8.808 9.086 111,699 +0.09(+1.01%)
Jun 17, 2020 9.686 9.686 8.924 8.994 115,680 -0.69(-7.14%)
Jun 16, 2020 9.669 9.868 9.351 9.686 152,653 +0.47(+5.07%)
Jun 15, 2020 8.816 9.446 8.676 9.218 154,267 -0.04(-0.40%)
Jun 12, 2020 9.586 9.603 8.850 9.255 183,490 +0.14(+1.54%)
Jun 11, 2020 9.413 9.454 9.023 9.114 182,955 -0.86(-8.63%)
Jun 10, 2020 11.03 11.03 9.935 9.975 369,080 -1.11(-9.99%)
Jun 09, 2020 10.91 11.29 10.63 11.08 157,170 -0.12(-1.09%)
Jun 08, 2020 10.63 11.26 10.63 11.20 184,271 +0.85(+8.17%)
Jun 05, 2020 10.72 10.85 10.32 10.36 253,915 +0.42(+4.22%)
Jun 04, 2020 9.593 9.959 9.406 9.939 98,784 +0.23(+2.39%)
Jun 03, 2020 9.398 10.02 9.259 9.707 129,806 +0.55(+5.95%)
Jun 02, 2020 9.284 9.536 9.032 9.162 119,195 -0.02(-0.18%)
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.