Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Flushing Finl Corp (NQ: FFIC )

12.04 +0.07 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 28, 2010 7.839 7.844 7.589 7.674 180,370 -0.16(-2.10%)
May 27, 2010 7.595 7.856 7.436 7.839 127,188 +0.42(+5.65%)
May 26, 2010 7.408 7.612 7.351 7.419 190,684 +0.05(+0.69%)
May 25, 2010 7.221 7.385 7.034 7.368 221,669 +0.11(+1.48%)
May 24, 2010 7.544 7.561 7.238 7.261 170,385 -0.32(-4.19%)
May 21, 2010 7.374 7.669 7.368 7.578 331,368 +0.09(+1.21%)
May 20, 2010 7.278 7.901 7.272 7.487 344,642 -0.51(-6.38%)
May 19, 2010 8.049 8.190 7.844 7.997 146,590 -0.09(-1.12%)
May 18, 2010 8.219 8.275 7.986 8.088 170,737 -0.02(-0.21%)
May 17, 2010 8.139 8.434 7.856 8.105 164,447 +0.02(+0.28%)
May 14, 2010 8.168 8.207 7.958 8.082 176,209 -0.16(-1.93%)
May 13, 2010 8.275 8.275 8.128 8.241 124,145 -0.09(-1.09%)
May 12, 2010 8.190 8.502 8.122 8.332 218,142 +0.15(+1.80%)
May 11, 2010 8.196 8.400 8.077 8.185 190,551 -0.03(-0.35%)
May 10, 2010 8.003 8.253 7.766 8.213 233,410 +0.50(+6.47%)
May 07, 2010 7.771 7.935 7.516 7.714 375,671 -0.10(-1.23%)
May 06, 2010 7.844 8.054 7.431 7.810 209,504 -0.16(-1.99%)
May 05, 2010 7.771 8.060 7.595 7.969 207,558 +0.26(+3.38%)
May 04, 2010 7.833 7.833 7.623 7.708 148,374 -0.26(-3.20%)
May 03, 2010 7.759 7.963 7.737 7.963 168,127 +0.25(+3.23%)
Apr 30, 2010 7.946 8.111 7.714 7.714 183,021 -0.26(-3.20%)
Apr 29, 2010 7.997 8.014 7.844 7.969 152,772 +0.05(+0.64%)
Apr 28, 2010 8.066 8.111 7.884 7.918 92,760 -0.10(-1.27%)
Apr 27, 2010 7.958 8.139 7.935 8.020 108,525 +0.01(+0.14%)
Apr 26, 2010 8.060 8.139 7.997 8.009 120,690 -0.07(-0.84%)
Apr 23, 2010 8.196 8.275 8.060 8.077 347,317 -0.14(-1.66%)
Apr 22, 2010 7.776 8.231 7.708 8.213 201,240 +0.36(+4.62%)
Apr 21, 2010 7.725 8.088 7.725 7.850 280,494 +0.11(+1.47%)
Apr 20, 2010 7.674 7.737 7.561 7.737 154,427 +0.09(+1.11%)
Apr 19, 2010 7.657 7.793 7.442 7.652 113,220 -0.05(-0.59%)
Apr 16, 2010 7.895 7.924 7.691 7.697 176,351 -0.21(-2.65%)
Apr 15, 2010 7.844 7.907 7.805 7.907 75,815 +0.03(+0.36%)
Apr 14, 2010 7.759 7.912 7.742 7.878 88,278 +0.15(+1.98%)
Apr 13, 2010 7.788 7.793 7.516 7.725 78,675 -0.07(-0.87%)
Apr 12, 2010 7.805 7.878 7.691 7.793 154,286 -0.03(-0.36%)
Apr 09, 2010 7.686 7.827 7.646 7.822 84,132 +0.11(+1.47%)
Apr 08, 2010 7.703 7.827 7.680 7.708 179,048 -0.06(-0.73%)
Apr 07, 2010 7.714 7.856 7.640 7.765 180,433 +0.06(+0.81%)
Apr 06, 2010 7.397 7.793 7.346 7.703 123,674 +0.23(+3.11%)
Apr 05, 2010 7.210 7.476 7.147 7.470 207,540 +0.28(+3.86%)
Apr 01, 2010 7.210 7.193 7.193 7.193 161,610 +0.02(+0.24%)
Mar 31, 2010 7.227 7.402 7.142 7.176 249,163 -0.11(-1.48%)
Mar 30, 2010 7.278 7.340 7.204 7.283 170,504 +0.03(+0.39%)
Mar 29, 2010 7.232 7.283 7.113 7.255 158,485 +0.07(+1.03%)
Mar 26, 2010 7.249 7.340 7.130 7.181 126,239 -0.05(-0.71%)
Mar 25, 2010 7.357 7.470 7.221 7.232 150,339 -0.08(-1.09%)
Mar 24, 2010 7.431 7.459 7.283 7.312 204,040 -0.15(-1.98%)
Mar 23, 2010 7.499 7.521 7.306 7.459 180,936 -0.04(-0.53%)
Mar 22, 2010 7.380 7.572 7.266 7.499 215,391 +0.07(+0.92%)
Mar 19, 2010 7.555 7.856 7.363 7.431 376,485 -0.07(-0.91%)
Mar 18, 2010 7.572 7.680 7.493 7.499 64,845 -0.09(-1.19%)
Mar 17, 2010 7.408 7.663 7.408 7.589 87,153 +0.16(+2.21%)
Mar 16, 2010 7.385 7.453 7.312 7.425 166,885 +0.06(+0.77%)
Mar 15, 2010 7.368 7.431 7.232 7.368 126,821 -0.02(-0.31%)
Mar 12, 2010 7.374 7.527 7.255 7.391 114,870 +0.04(+0.54%)
Mar 11, 2010 7.261 7.357 7.249 7.351 138,847 +0.01(+0.08%)
Mar 10, 2010 7.289 7.476 7.238 7.346 108,485 +0.04(+0.54%)
Mar 09, 2010 7.198 7.374 7.136 7.306 84,079 +0.07(+1.02%)
Mar 08, 2010 7.125 7.312 7.125 7.232 135,840 -0.01(-0.16%)
Mar 05, 2010 7.159 7.255 7.075 7.244 139,605 +0.10(+1.41%)
Mar 04, 2010 7.131 7.171 7.057 7.143 43,895 +0.03(+0.47%)
Mar 03, 2010 7.047 7.176 7.014 7.109 91,256 +0.04(+0.56%)
Mar 02, 2010 6.957 7.098 6.862 7.070 336,722 +0.11(+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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.