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 )

11.95 -0.67 (-5.31%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 10, 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 (%)
Nov 30, 2007 9.009 9.380 8.975 9.037 171,577 +0.19(+2.10%)
Nov 29, 2007 9.099 9.144 8.829 8.851 86,028 -0.29(-3.14%)
Nov 28, 2007 8.705 9.155 8.654 9.138 130,551 +0.52(+6.01%)
Nov 27, 2007 8.486 8.694 8.446 8.621 113,444 +0.16(+1.86%)
Nov 26, 2007 8.970 8.975 8.446 8.463 84,630 -0.51(-5.71%)
Nov 23, 2007 8.733 9.105 8.638 8.975 36,983 +0.33(+3.77%)
Nov 21, 2007 8.598 8.840 8.446 8.649 210,400 -0.09(-1.03%)
Nov 20, 2007 8.649 8.857 8.497 8.739 73,494 +0.07(+0.84%)
Nov 19, 2007 8.857 8.970 8.469 8.666 93,531 -0.30(-3.39%)
Nov 16, 2007 9.116 9.116 8.739 8.970 306,989 -0.12(-1.36%)
Nov 15, 2007 9.470 9.470 8.981 9.093 132,879 -0.44(-4.60%)
Nov 14, 2007 9.819 9.819 9.375 9.532 69,135 -0.21(-2.14%)
Nov 13, 2007 9.527 9.830 9.431 9.740 375,547 +0.32(+3.41%)
Nov 12, 2007 9.189 9.684 9.099 9.420 123,648 +0.24(+2.64%)
Nov 09, 2007 9.020 9.347 8.953 9.178 109,348 +0.02(+0.18%)
Nov 08, 2007 8.795 9.200 8.795 9.161 92,383 +0.43(+4.96%)
Nov 07, 2007 9.105 9.110 8.677 8.728 127,350 -0.51(-5.48%)
Nov 06, 2007 9.026 9.257 8.683 9.234 100,727 +0.26(+2.88%)
Nov 05, 2007 8.840 9.009 8.722 8.975 117,881 +0.01(+0.13%)
Nov 02, 2007 8.913 8.975 8.744 8.964 128,239 +0.17(+1.92%)
Nov 01, 2007 9.408 9.504 8.778 8.795 209,514 -0.77(-8.06%)
Oct 31, 2007 9.363 9.634 9.172 9.566 124,475 +0.22(+2.35%)
Oct 30, 2007 9.498 9.498 9.206 9.347 101,463 -0.21(-2.24%)
Oct 29, 2007 9.566 9.634 9.380 9.560 137,835 +0.03(+0.35%)
Oct 26, 2007 9.285 9.532 9.150 9.527 73,421 +0.39(+4.25%)
Oct 25, 2007 9.386 9.386 9.065 9.138 102,858 -0.20(-2.11%)
Oct 24, 2007 9.358 9.470 9.003 9.335 87,194 -0.10(-1.07%)
Oct 23, 2007 9.538 9.538 9.150 9.437 89,764 -0.05(-0.47%)
Oct 22, 2007 8.964 9.532 8.964 9.482 128,308 +0.48(+5.38%)
Oct 19, 2007 9.465 9.465 8.947 8.998 176,694 -0.48(-5.05%)
Oct 18, 2007 9.403 9.532 9.285 9.476 187,467 +0.03(+0.30%)
Oct 17, 2007 9.228 9.549 9.228 9.448 256,080 +0.22(+2.38%)
Oct 16, 2007 9.476 9.482 9.166 9.228 134,926 -0.24(-2.50%)
Oct 15, 2007 9.510 9.589 9.223 9.465 143,360 -0.04(-0.41%)
Oct 12, 2007 9.431 9.594 9.425 9.504 46,629 +0.05(+0.54%)
Oct 11, 2007 9.639 9.707 9.414 9.453 74,939 -0.15(-1.52%)
Oct 10, 2007 9.724 9.724 9.560 9.600 97,434 -0.16(-1.67%)
Oct 09, 2007 9.836 9.836 9.718 9.763 90,194 -0.05(-0.52%)
Oct 08, 2007 9.802 9.898 9.763 9.814 109,657 -0.03(-0.29%)
Oct 05, 2007 9.887 10.06 9.785 9.842 107,551 +0.06(+0.58%)
Oct 04, 2007 9.819 9.819 9.549 9.785 75,382 +0.03(+0.29%)
Oct 03, 2007 9.887 10.03 9.667 9.757 133,342 -0.21(-2.09%)
Oct 02, 2007 9.870 9.994 9.769 9.966 167,440 +0.13(+1.32%)
Oct 01, 2007 9.453 10.02 9.453 9.836 133,764 +0.38(+4.05%)
Sep 28, 2007 9.684 9.690 9.369 9.453 96,049 -0.25(-2.61%)
Sep 27, 2007 9.735 9.735 9.600 9.707 42,732 -0.01(-0.12%)
Sep 26, 2007 9.560 9.724 9.521 9.718 46,715 +0.19(+1.95%)
Sep 25, 2007 9.673 9.673 9.504 9.532 74,345 -0.19(-1.97%)
Sep 24, 2007 9.797 9.819 9.656 9.724 87,516 -0.07(-0.75%)
Sep 21, 2007 9.763 9.859 9.622 9.797 197,319 +0.06(+0.58%)
Sep 20, 2007 9.797 9.808 9.538 9.740 79,702 -0.08(-0.86%)
Sep 19, 2007 9.853 9.960 9.594 9.825 199,670 +0.05(+0.46%)
Sep 18, 2007 9.105 9.780 8.925 9.780 146,234 +0.70(+7.75%)
Sep 17, 2007 9.200 9.200 9.020 9.076 73,516 -0.13(-1.41%)
Sep 14, 2007 9.037 9.206 9.037 9.206 84,196 +0.07(+0.74%)
Sep 13, 2007 9.138 9.268 9.138 9.138 62,272 -0.02(-0.25%)
Sep 12, 2007 9.133 9.234 9.116 9.161 64,095 +0.01(+0.12%)
Sep 11, 2007 9.133 9.200 9.009 9.150 98,084 +0.06(+0.62%)
Sep 10, 2007 9.121 9.251 8.891 9.093 169,996 +0.01(+0.06%)
Sep 07, 2007 8.806 9.093 8.806 9.088 303,054 +0.20(+2.22%)
Sep 06, 2007 9.166 9.166 8.846 8.891 145,455 -0.14(-1.50%)
Sep 05, 2007 9.206 9.408 8.992 9.026 121,290 -0.28(-2.96%)
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.