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 )

12.15 +0.09 (+0.75%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 18, 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, 2002 7.111 7.201 7.014 7.092 465,167 -0.20(-2.77%)
May 28, 2002 7.502 7.502 7.171 7.294 128,054 -0.12(-1.56%)
May 27, 2002 7.620 7.664 7.410 7.410 251,832 +0.00(+0.00%)
May 24, 2002 7.620 7.664 7.410 7.410 251,832 -0.30(-3.93%)
May 23, 2002 7.552 7.728 7.459 7.713 35,555 +0.14(+1.83%)
May 22, 2002 7.605 7.627 7.556 7.575 88,221 -0.07(-0.88%)
May 21, 2002 7.560 7.687 7.548 7.642 37,961 +0.09(+1.14%)
May 20, 2002 7.541 7.612 7.541 7.556 98,647 -0.06(-0.83%)
May 17, 2002 7.612 7.619 7.537 7.619 102,925 +0.04(+0.59%)
May 16, 2002 7.649 7.792 7.515 7.575 69,507 -0.07(-0.89%)
May 15, 2002 7.597 7.687 7.507 7.642 164,145 +0.05(+0.60%)
May 14, 2002 7.511 7.675 7.485 7.597 220,286 +0.12(+1.55%)
May 13, 2002 7.425 7.552 7.380 7.481 77,527 +0.08(+1.06%)
May 10, 2002 7.330 7.470 7.330 7.403 90,360 -0.02(-0.30%)
May 09, 2002 7.275 7.470 7.238 7.425 166,818 +0.13(+1.85%)
May 08, 2002 7.145 7.290 7.145 7.290 100,519 +0.09(+1.25%)
May 07, 2002 7.182 7.208 7.025 7.201 112,014 +0.03(+0.42%)
May 06, 2002 7.092 7.178 7.047 7.171 346,737 +0.08(+1.16%)
May 03, 2002 6.995 7.088 6.995 7.088 115,489 +0.04(+0.53%)
May 02, 2002 7.010 7.126 6.984 7.051 111,212 +0.04(+0.59%)
May 01, 2002 6.905 7.010 6.845 7.010 43,041 +0.04(+0.59%)
Apr 30, 2002 6.920 6.976 6.856 6.969 246,485 +0.12(+1.69%)
Apr 29, 2002 6.894 6.939 6.849 6.853 127,787 -0.06(-0.81%)
Apr 26, 2002 6.886 6.950 6.883 6.909 59,081 -0.04(-0.53%)
Apr 25, 2002 6.991 6.995 6.875 6.946 39,833 -0.05(-0.65%)
Apr 24, 2002 6.817 7.051 6.817 6.991 25,397 +0.15(+2.24%)
Apr 23, 2002 6.797 6.913 6.797 6.838 28,605 +0.01(+0.16%)
Apr 22, 2002 6.733 6.868 6.681 6.827 59,883 +0.10(+1.44%)
Apr 19, 2002 6.628 6.733 6.613 6.730 145,164 +0.09(+1.36%)
Apr 18, 2002 6.468 6.640 6.426 6.640 156,392 +0.14(+2.18%)
Apr 17, 2002 6.381 6.527 6.378 6.498 472,386 +0.12(+1.89%)
Apr 16, 2002 6.378 6.415 6.202 6.377 159,600 +0.02(+0.29%)
Apr 15, 2002 6.406 6.411 6.359 6.359 159,333 -0.05(-0.76%)
Apr 12, 2002 6.391 6.411 6.314 6.408 226,435 +0.06(+1.00%)
Apr 11, 2002 6.381 6.396 6.337 6.344 340,855 -0.05(-0.81%)
Apr 10, 2002 6.315 6.404 6.315 6.396 189,275 +0.03(+0.41%)
Apr 09, 2002 6.359 6.381 6.322 6.370 78,062 -0.01(-0.12%)
Apr 08, 2002 6.411 6.415 6.310 6.378 52,932 +0.03(+0.47%)
Apr 05, 2002 6.312 6.527 6.303 6.348 84,478 +0.00(+0.00%)
Apr 04, 2002 6.164 6.374 6.161 6.348 31,813 +0.19(+3.04%)
Apr 03, 2002 6.164 6.228 6.153 6.161 16,040 -0.04(-0.72%)
Apr 02, 2002 6.318 6.318 6.206 6.206 7,752 -0.09(-1.48%)
Apr 01, 2002 6.176 6.303 6.176 6.299 18,980 +0.01(+0.12%)
Mar 29, 2002 6.232 6.322 6.052 6.292 45,714 +0.00(+0.00%)
Mar 28, 2002 6.232 6.322 6.052 6.292 45,714 -0.01(-0.18%)
Mar 27, 2002 6.251 6.340 6.105 6.303 31,813 +0.06(+0.90%)
Mar 26, 2002 6.247 6.247 6.172 6.247 24,327 +0.07(+1.15%)
Mar 25, 2002 6.123 6.213 6.022 6.176 961,614 +0.06(+0.92%)
Mar 22, 2002 6.135 6.172 6.120 6.120 92,766 -0.04(-0.66%)
Mar 21, 2002 6.142 6.168 6.090 6.160 197,295 -0.00(-0.02%)
Mar 20, 2002 6.191 6.191 6.153 6.162 60,151 +0.01(+0.14%)
Mar 19, 2002 6.172 6.221 6.153 6.153 140,887 -0.01(-0.12%)
Mar 18, 2002 6.191 6.206 6.153 6.161 112,816 -0.05(-0.78%)
Mar 15, 2002 6.136 6.232 6.136 6.209 122,173 +0.00(+0.00%)
Mar 14, 2002 6.307 6.307 6.146 6.209 122,975 +0.00(+0.00%)
Mar 13, 2002 6.284 6.337 6.209 6.209 21,387 -0.11(-1.78%)
Mar 12, 2002 6.323 6.359 6.280 6.322 51,596 +0.00(+0.00%)
Mar 11, 2002 6.340 6.378 6.322 6.322 8,554 -0.06(-0.88%)
Mar 08, 2002 6.378 6.426 6.314 6.378 50,259 +0.07(+1.19%)
Mar 07, 2002 6.359 6.359 6.303 6.303 22,456 -0.07(-1.17%)
Mar 06, 2002 6.333 6.378 6.322 6.378 8,554 +0.07(+1.07%)
Mar 05, 2002 6.359 6.363 6.296 6.310 48,120 -0.01(-0.24%)
Mar 04, 2002 6.359 6.415 6.307 6.325 82,874 -0.01(-0.24%)
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.