Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

12.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 10.89 10.96 10.75 10.84 135,949 -0.04(-0.41%)
Oct 28, 2004 10.86 10.92 10.67 10.89 82,636 -0.03(-0.26%)
Oct 27, 2004 10.88 11.05 10.75 10.92 86,545 +0.05(+0.47%)
Oct 26, 2004 10.65 10.87 10.62 10.87 32,699 +0.17(+1.63%)
Oct 25, 2004 10.58 10.82 10.58 10.69 48,160 +0.06(+0.58%)
Oct 22, 2004 10.65 10.77 10.58 10.63 65,398 -0.06(-0.53%)
Oct 21, 2004 10.69 10.75 10.64 10.69 21,858 -0.01(-0.05%)
Oct 20, 2004 10.70 10.81 10.66 10.69 93,832 -0.01(-0.05%)
Oct 19, 2004 11.00 11.00 10.70 10.70 42,828 -0.26(-2.36%)
Oct 18, 2004 10.74 10.97 10.71 10.96 75,172 +0.08(+0.72%)
Oct 15, 2004 10.83 10.88 10.71 10.88 71,084 +0.17(+1.63%)
Oct 14, 2004 10.86 10.86 10.69 10.70 26,479 -0.13(-1.25%)
Oct 13, 2004 10.94 11.03 10.75 10.84 46,382 -0.02(-0.16%)
Oct 12, 2004 10.86 10.92 10.81 10.85 65,753 -0.05(-0.46%)
Oct 11, 2004 10.85 10.91 10.76 10.91 25,235 +0.13(+1.20%)
Oct 08, 2004 10.87 10.92 10.78 10.78 30,033 -0.20(-1.80%)
Oct 07, 2004 10.97 11.01 10.82 10.97 41,229 -0.08(-0.71%)
Oct 06, 2004 10.95 11.09 10.88 11.05 48,870 +0.17(+1.55%)
Oct 05, 2004 10.98 11.03 10.78 10.88 68,774 -0.18(-1.63%)
Oct 04, 2004 11.11 11.11 11.01 11.06 74,816 +0.09(+0.82%)
Oct 01, 2004 10.69 11.21 10.69 10.97 150,877 +0.28(+2.58%)
Sep 30, 2004 10.56 10.75 10.50 10.70 89,744 +0.07(+0.69%)
Sep 29, 2004 10.43 10.62 10.43 10.62 81,214 +0.10(+0.96%)
Sep 28, 2004 10.61 10.61 10.46 10.52 191,929 +0.02(+0.21%)
Sep 27, 2004 10.63 10.63 10.50 10.50 116,934 -0.01(-0.11%)
Sep 24, 2004 10.57 10.63 10.47 10.51 38,208 +0.01(+0.11%)
Sep 23, 2004 10.49 10.59 10.39 10.50 213,254 +0.06(+0.54%)
Sep 22, 2004 10.52 10.62 10.41 10.44 146,257 -0.16(-1.54%)
Sep 21, 2004 10.46 10.75 10.35 10.61 99,874 +0.28(+2.72%)
Sep 20, 2004 10.47 10.47 10.19 10.33 61,133 -0.08(-0.81%)
Sep 17, 2004 10.78 10.80 10.26 10.41 164,739 +0.11(+1.09%)
Sep 16, 2004 10.26 10.54 10.17 10.30 70,551 -0.06(-0.54%)
Sep 15, 2004 10.44 10.44 10.24 10.35 67,530 -0.19(-1.76%)
Sep 14, 2004 10.34 10.69 10.28 10.54 54,735 +0.13(+1.24%)
Sep 13, 2004 10.42 10.55 10.29 10.41 46,738 -0.12(-1.18%)
Sep 10, 2004 10.38 10.55 10.21 10.53 38,563 +0.04(+0.38%)
Sep 09, 2004 10.11 10.52 10.11 10.49 58,645 +0.38(+3.78%)
Sep 08, 2004 10.31 10.44 10.04 10.11 44,783 -0.29(-2.76%)
Sep 07, 2004 10.33 10.43 10.24 10.40 50,114 +0.09(+0.87%)
Sep 03, 2004 10.45 10.51 10.13 10.31 41,940 -0.10(-0.92%)
Sep 02, 2004 10.25 10.65 10.16 10.40 34,653 +0.19(+1.82%)
Sep 01, 2004 10.16 10.58 10.13 10.22 62,199 +0.05(+0.50%)
Aug 31, 2004 10.10 10.33 9.960 10.17 68,063 +0.14(+1.35%)
Aug 30, 2004 9.876 10.10 9.707 10.03 60,599 +0.11(+1.13%)
Aug 27, 2004 9.802 9.943 9.791 9.921 92,410 +0.06(+0.63%)
Aug 26, 2004 9.876 9.921 9.791 9.859 42,828 -0.07(-0.74%)
Aug 25, 2004 9.836 10.02 9.836 9.932 69,130 +0.01(+0.11%)
Aug 24, 2004 9.921 9.921 9.842 9.921 87,256 +0.03(+0.28%)
Aug 23, 2004 9.842 9.921 9.757 9.892 59,762 +0.00(+0.00%)
Aug 20, 2004 9.887 9.909 9.740 9.892 77,304 +0.08(+0.80%)
Aug 19, 2004 9.932 9.971 9.808 9.814 97,919 -0.15(-1.47%)
Aug 18, 2004 9.628 9.982 9.622 9.960 183,932 +0.29(+2.97%)
Aug 17, 2004 9.876 9.876 9.650 9.673 86,012 -0.07(-0.75%)
Aug 16, 2004 9.701 9.791 9.662 9.746 62,732 +0.06(+0.64%)
Aug 13, 2004 9.982 9.982 9.589 9.684 52,780 -0.05(-0.52%)
Aug 12, 2004 9.757 9.876 9.583 9.735 109,470 +0.01(+0.12%)
Aug 11, 2004 9.735 9.830 9.566 9.724 72,684 -0.23(-2.26%)
Aug 10, 2004 9.870 9.954 9.712 9.949 80,148 +0.06(+0.57%)
Aug 09, 2004 9.954 10.19 9.757 9.892 97,208 +0.07(+0.69%)
Aug 06, 2004 9.791 9.966 9.740 9.825 132,040 +0.08(+0.87%)
Aug 05, 2004 9.853 9.971 9.712 9.740 63,621 -0.09(-0.92%)
Aug 04, 2004 9.650 9.971 9.650 9.830 41,762 +0.05(+0.46%)
Aug 03, 2004 9.892 9.954 9.785 9.785 66,391 -0.15(-1.53%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.