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 31, 2012 7.995 7.995 7.921 7.952 141,713 -0.02(-0.23%)
May 30, 2012 7.989 8.038 7.952 7.971 94,225 -0.07(-0.84%)
May 29, 2012 8.088 8.137 7.971 8.039 72,718 -0.02(-0.23%)
May 25, 2012 8.143 8.205 8.014 8.057 75,291 -0.08(-0.98%)
May 24, 2012 8.211 8.217 8.014 8.137 87,733 -0.04(-0.45%)
May 23, 2012 8.088 8.211 8.063 8.174 69,534 +0.04(+0.45%)
May 22, 2012 8.168 8.254 8.088 8.137 142,275 +0.00(+0.00%)
May 21, 2012 8.057 8.236 8.026 8.137 88,348 +0.10(+1.23%)
May 18, 2012 8.156 8.254 8.008 8.039 217,955 -0.14(-1.73%)
May 17, 2012 8.174 8.291 8.082 8.180 108,327 +0.00(+0.00%)
May 16, 2012 8.279 8.316 8.174 8.180 52,929 -0.04(-0.52%)
May 15, 2012 8.254 8.335 8.150 8.224 71,591 -0.06(-0.74%)
May 14, 2012 8.261 8.396 8.230 8.285 105,230 -0.05(-0.59%)
May 11, 2012 8.230 8.341 8.199 8.335 118,950 +0.01(+0.15%)
May 10, 2012 8.341 8.507 8.279 8.322 99,359 +0.06(+0.75%)
May 09, 2012 8.322 8.359 8.217 8.261 80,260 -0.18(-2.12%)
May 08, 2012 8.279 8.445 8.211 8.439 170,469 +0.12(+1.41%)
May 07, 2012 8.143 8.322 8.143 8.322 114,655 +0.18(+2.20%)
May 04, 2012 8.230 8.316 8.106 8.143 146,806 -0.14(-1.64%)
May 03, 2012 8.187 8.304 8.156 8.279 203,365 +0.10(+1.28%)
May 02, 2012 7.940 8.174 7.940 8.174 161,928 +0.16(+2.00%)
May 01, 2012 8.014 8.069 7.909 8.014 271,814 -0.02(-0.23%)
Apr 30, 2012 8.113 8.119 8.002 8.032 92,081 -0.06(-0.76%)
Apr 27, 2012 8.051 8.106 7.971 8.094 105,253 +0.04(+0.46%)
Apr 26, 2012 8.069 8.113 8.014 8.057 54,725 -0.04(-0.46%)
Apr 25, 2012 7.884 8.094 7.774 8.094 372,548 +0.15(+1.94%)
Apr 24, 2012 7.743 7.946 7.743 7.940 98,057 +0.19(+2.47%)
Apr 23, 2012 7.706 7.795 7.626 7.749 120,791 -0.04(-0.55%)
Apr 20, 2012 7.946 7.946 7.749 7.792 119,779 +0.04(+0.56%)
Apr 19, 2012 7.854 7.878 7.712 7.749 89,675 -0.07(-0.95%)
Apr 18, 2012 7.946 7.958 7.718 7.823 88,702 -0.14(-1.78%)
Apr 17, 2012 7.921 8.014 7.915 7.965 181,467 +0.04(+0.47%)
Apr 16, 2012 7.811 7.983 7.804 7.928 96,650 +0.14(+1.82%)
Apr 13, 2012 7.940 7.958 7.767 7.786 210,339 -0.21(-2.62%)
Apr 12, 2012 7.971 8.014 7.915 7.995 155,426 +0.02(+0.23%)
Apr 11, 2012 7.958 7.980 7.866 7.977 91,785 +0.12(+1.49%)
Apr 10, 2012 7.921 7.952 7.829 7.860 202,418 -0.06(-0.70%)
Apr 09, 2012 7.915 8.014 7.878 7.915 224,041 -0.11(-1.38%)
Apr 05, 2012 8.045 8.088 7.915 8.026 496,033 -0.08(-0.99%)
Apr 04, 2012 8.285 8.307 8.094 8.106 140,296 -0.28(-3.31%)
Apr 03, 2012 8.470 8.526 8.359 8.384 136,191 -0.09(-1.02%)
Apr 02, 2012 8.304 8.470 8.230 8.470 179,793 +0.17(+2.08%)
Mar 30, 2012 8.513 8.513 8.291 8.298 128,128 -0.15(-1.75%)
Mar 29, 2012 8.390 8.464 8.285 8.445 86,727 +0.00(+0.00%)
Mar 28, 2012 8.519 8.519 8.384 8.445 153,952 -0.04(-0.44%)
Mar 27, 2012 8.600 8.637 8.464 8.482 98,967 -0.10(-1.15%)
Mar 26, 2012 8.606 8.649 8.538 8.581 129,233 +0.02(+0.22%)
Mar 23, 2012 8.458 8.704 8.390 8.563 196,284 +0.11(+1.31%)
Mar 22, 2012 8.415 8.495 8.365 8.452 50,710 -0.05(-0.58%)
Mar 21, 2012 8.692 8.692 8.495 8.501 91,922 -0.15(-1.78%)
Mar 20, 2012 8.735 8.791 8.556 8.655 94,717 -0.13(-1.47%)
Mar 19, 2012 8.550 8.926 8.447 8.785 131,868 +0.17(+2.00%)
Mar 16, 2012 8.637 8.778 8.474 8.612 191,409 +0.01(+0.14%)
Mar 15, 2012 8.384 8.624 8.355 8.600 133,362 +0.17(+2.05%)
Mar 14, 2012 8.439 8.563 8.347 8.427 78,393 -0.01(-0.07%)
Mar 13, 2012 8.341 8.464 8.261 8.433 128,555 +0.17(+2.01%)
Mar 12, 2012 8.230 8.328 8.094 8.267 106,886 +0.06(+0.75%)
Mar 09, 2012 8.131 8.298 8.020 8.205 194,239 +0.10(+1.22%)
Mar 08, 2012 8.039 8.106 7.906 8.106 131,263 +0.09(+1.15%)
Mar 07, 2012 7.935 8.026 7.904 8.014 92,854 +0.13(+1.70%)
Mar 06, 2012 7.861 7.996 7.861 7.880 99,927 -0.08(-1.00%)
Mar 05, 2012 7.867 8.014 7.867 7.959 85,090 +0.06(+0.77%)
Mar 02, 2012 7.941 8.051 7.861 7.898 170,688 -0.03(-0.38%)
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.