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 UNCHANGED
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 24, 2011 7.858 7.888 7.728 7.751 96,707 -0.11(-1.36%)
May 23, 2011 7.828 7.959 7.817 7.858 97,154 -0.07(-0.90%)
May 20, 2011 8.018 8.071 7.900 7.929 158,046 -0.13(-1.62%)
May 19, 2011 8.042 8.095 7.929 8.059 121,615 +0.06(+0.74%)
May 18, 2011 7.929 8.024 7.911 8.000 134,200 +0.07(+0.82%)
May 17, 2011 8.024 8.107 7.923 7.935 121,159 -0.14(-1.69%)
May 16, 2011 8.136 8.213 8.071 8.071 118,679 -0.12(-1.45%)
May 13, 2011 8.320 8.320 8.130 8.190 91,629 -0.15(-1.78%)
May 12, 2011 8.355 8.373 8.261 8.338 90,768 -0.04(-0.49%)
May 11, 2011 8.504 8.504 8.290 8.379 166,192 -0.06(-0.70%)
May 10, 2011 8.450 8.498 8.395 8.438 215,889 +0.02(+0.28%)
May 09, 2011 8.444 8.462 8.373 8.415 176,806 -0.05(-0.63%)
May 06, 2011 8.604 8.604 8.456 8.468 88,858 -0.03(-0.35%)
May 05, 2011 8.533 8.652 8.438 8.498 139,137 -0.03(-0.35%)
May 04, 2011 8.614 8.614 8.474 8.527 128,968 -0.07(-0.83%)
May 03, 2011 8.616 8.729 8.545 8.598 482,959 +0.01(+0.07%)
May 02, 2011 8.592 8.758 8.586 8.592 118,307 -0.12(-1.43%)
Apr 29, 2011 8.687 8.770 8.616 8.717 70,913 +0.00(+0.00%)
Apr 28, 2011 8.610 8.729 8.575 8.717 63,812 +0.07(+0.82%)
Apr 27, 2011 8.723 8.752 8.486 8.646 447,984 -0.11(-1.22%)
Apr 26, 2011 8.705 8.823 8.705 8.752 200,795 +0.04(+0.41%)
Apr 25, 2011 8.752 8.829 8.652 8.717 148,461 -0.12(-1.41%)
Apr 21, 2011 8.800 8.847 8.652 8.841 119,878 +0.12(+1.36%)
Apr 20, 2011 8.675 8.776 8.652 8.723 109,188 +0.14(+1.66%)
Apr 19, 2011 8.723 8.723 8.569 8.581 163,173 -0.09(-1.09%)
Apr 18, 2011 8.723 8.806 8.586 8.675 171,405 -0.17(-1.88%)
Apr 15, 2011 8.734 8.859 8.646 8.841 744,180 +0.09(+0.98%)
Apr 14, 2011 8.663 8.794 8.663 8.755 132,003 +0.00(+0.03%)
Apr 13, 2011 8.788 8.788 8.640 8.752 111,949 +0.02(+0.20%)
Apr 12, 2011 8.729 8.853 8.664 8.734 309,582 +0.00(+0.00%)
Apr 11, 2011 8.717 8.823 8.717 8.734 81,595 +0.00(+0.00%)
Apr 08, 2011 8.752 8.883 8.705 8.734 130,027 -0.08(-0.94%)
Apr 07, 2011 8.794 8.936 8.794 8.817 129,160 +0.02(+0.20%)
Apr 06, 2011 8.758 8.865 8.711 8.800 128,335 +0.07(+0.75%)
Apr 05, 2011 8.871 8.936 8.658 8.734 255,766 -0.16(-1.80%)
Apr 04, 2011 8.800 8.924 8.770 8.894 87,304 +0.13(+1.49%)
Apr 01, 2011 8.835 8.918 8.734 8.764 97,186 -0.06(-0.67%)
Mar 31, 2011 8.853 8.918 8.806 8.823 77,911 -0.04(-0.40%)
Mar 30, 2011 8.894 8.971 8.829 8.859 201,723 +0.01(+0.13%)
Mar 29, 2011 8.871 8.954 8.782 8.847 320,701 +0.01(+0.10%)
Mar 28, 2011 8.776 8.971 8.675 8.838 131,339 +0.11(+1.26%)
Mar 25, 2011 8.734 8.883 8.504 8.729 253,255 +0.05(+0.61%)
Mar 24, 2011 8.788 8.788 8.521 8.675 140,655 -0.06(-0.68%)
Mar 23, 2011 8.616 8.794 8.586 8.734 91,033 +0.12(+1.37%)
Mar 22, 2011 8.782 8.823 8.616 8.616 84,974 -0.17(-1.92%)
Mar 21, 2011 8.734 8.823 8.663 8.785 121,837 +0.05(+0.58%)
Mar 18, 2011 8.450 8.776 8.403 8.734 238,776 +0.34(+4.02%)
Mar 17, 2011 8.367 8.456 8.237 8.397 91,195 +0.12(+1.50%)
Mar 16, 2011 8.403 8.403 8.154 8.273 170,319 -0.14(-1.62%)
Mar 15, 2011 8.207 8.509 8.207 8.409 116,679 -0.02(-0.21%)
Mar 14, 2011 8.290 8.468 8.290 8.427 137,219 +0.04(+0.49%)
Mar 11, 2011 8.148 8.409 8.148 8.385 146,804 +0.17(+2.02%)
Mar 10, 2011 8.184 8.320 8.053 8.219 183,235 -0.08(-0.93%)
Mar 09, 2011 8.273 8.379 8.196 8.296 160,442 +0.04(+0.50%)
Mar 08, 2011 8.136 8.403 8.136 8.255 132,911 +0.13(+1.60%)
Mar 07, 2011 8.296 8.361 8.036 8.125 272,557 -0.11(-1.37%)
Mar 04, 2011 8.290 8.331 8.096 8.237 165,091 -0.06(-0.78%)
Mar 03, 2011 8.349 8.349 8.214 8.302 131,475 +0.05(+0.64%)
Mar 02, 2011 8.343 8.343 8.190 8.249 164,038 -0.11(-1.33%)
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.