Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Flexsteel Inds (NQ: FLXS )

35.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 27, 2002 10.73 11.00 10.73 11.00 2,862 +0.17(+1.61%)
Nov 26, 2002 10.84 10.84 10.80 10.83 4,007 -0.13(-1.15%)
Nov 25, 2002 10.65 11.00 10.65 10.96 1,860 +0.31(+2.95%)
Nov 22, 2002 11.00 11.00 10.64 10.64 32,488 -0.19(-1.74%)
Nov 21, 2002 10.81 10.83 10.81 10.83 4,007 +0.02(+0.19%)
Nov 20, 2002 10.61 10.81 10.61 10.81 2,146 +0.00(+0.00%)
Nov 19, 2002 10.55 10.81 10.55 10.81 9,875 +0.08(+0.78%)
Nov 18, 2002 10.52 10.83 10.52 10.73 2,433 -0.08(-0.78%)
Nov 15, 2002 10.64 10.85 10.52 10.81 2,003 +0.24(+2.25%)
Nov 14, 2002 10.45 10.59 10.42 10.57 7,155 +0.12(+1.13%)
Nov 13, 2002 10.81 10.81 10.45 10.45 7,871 -0.34(-3.17%)
Nov 12, 2002 10.83 10.83 10.56 10.80 2,146 -0.03(-0.32%)
Nov 11, 2002 10.82 10.83 10.45 10.83 2,576 +0.00(+0.00%)
Nov 08, 2002 10.73 10.87 10.73 10.83 572 +0.17(+1.64%)
Nov 07, 2002 10.43 10.66 10.42 10.66 3,721 +0.17(+1.67%)
Nov 06, 2002 10.56 10.67 10.45 10.48 7,299 +0.00(+0.00%)
Nov 05, 2002 10.24 10.48 10.24 10.48 8,157 +0.07(+0.67%)
Nov 04, 2002 9.985 10.49 9.985 10.41 5,724 +0.53(+5.37%)
Nov 01, 2002 9.880 9.880 9.880 9.880 286 +0.03(+0.28%)
Oct 31, 2002 9.775 9.852 9.775 9.852 3,577 +0.06(+0.57%)
Oct 30, 2002 9.621 9.796 9.621 9.796 3,005 +0.02(+0.21%)
Oct 29, 2002 9.649 9.775 9.649 9.775 572 +0.00(+0.00%)
Oct 28, 2002 9.510 9.761 9.510 9.775 5,152 -0.50(-4.83%)
Oct 25, 2002 10.12 10.27 10.12 10.27 2,719 +0.14(+1.38%)
Oct 24, 2002 9.768 10.13 9.307 10.13 3,434 +0.36(+3.72%)
Oct 23, 2002 9.265 9.768 9.265 9.768 4,722 +0.00(+0.00%)
Oct 22, 2002 9.768 9.768 9.579 9.768 1,001 +0.03(+0.36%)
Oct 21, 2002 9.670 9.922 9.223 9.733 25,332 +0.19(+1.98%)
Oct 18, 2002 9.607 9.663 9.544 9.544 7,299 -0.12(-1.23%)
Oct 17, 2002 9.489 9.663 9.489 9.663 19,464 -0.01(-0.07%)
Oct 16, 2002 9.649 9.774 9.293 9.670 9,159 -0.29(-2.95%)
Oct 15, 2002 9.712 10.20 9.711 9.964 11,735 +0.53(+5.63%)
Oct 14, 2002 9.747 9.747 9.433 9.433 1,288 -0.42(-4.26%)
Oct 11, 2002 9.587 9.852 9.587 9.852 2,146 +0.26(+2.69%)
Oct 10, 2002 9.300 9.607 9.300 9.593 5,438 -0.05(-0.51%)
Oct 09, 2002 9.510 9.642 9.300 9.642 4,293 +0.06(+0.66%)
Oct 08, 2002 9.767 9.915 9.384 9.579 27,335 +0.29(+3.08%)
Oct 07, 2002 9.189 9.293 9.189 9.293 3,721 -0.38(-3.97%)
Oct 04, 2002 9.188 9.677 9.188 9.677 3,005 +0.48(+5.24%)
Oct 03, 2002 9.202 9.202 9.195 9.195 572 -0.31(-3.24%)
Oct 02, 2002 9.168 9.503 9.167 9.503 4,150 +0.00(+0.00%)
Oct 01, 2002 9.336 9.503 9.335 9.503 10,877 +0.00(+0.00%)
Sep 30, 2002 9.328 9.503 9.328 9.503 2,576 +0.01(+0.07%)
Sep 27, 2002 9.482 9.496 9.336 9.496 2,289 -0.04(-0.44%)
Sep 26, 2002 9.503 9.537 9.503 9.537 2,862 -0.03(-0.37%)
Sep 25, 2002 9.503 9.572 9.503 9.572 1,431 +0.00(+0.00%)
Sep 24, 2002 9.063 9.572 9.055 9.572 3,721 +0.36(+3.86%)
Sep 23, 2002 9.223 9.433 9.104 9.217 15,600 -0.36(-3.72%)
Sep 20, 2002 9.572 9.572 9.223 9.572 4,007 +0.00(+0.00%)
Sep 19, 2002 9.258 9.712 9.244 9.572 8,157 +0.07(+0.74%)
Sep 18, 2002 9.370 9.503 9.255 9.503 4,436 +0.19(+2.03%)
Sep 17, 2002 9.265 9.503 9.265 9.314 6,297 -0.26(-2.70%)
Sep 16, 2002 9.391 9.782 9.293 9.572 15,027 -0.20(-2.07%)
Sep 13, 2002 9.363 9.775 9.237 9.775 7,299 +0.21(+2.19%)
Sep 12, 2002 9.565 9.565 9.565 9.565 858 +0.17(+1.86%)
Sep 11, 2002 9.572 9.783 9.251 9.391 11,163 -0.18(-1.89%)
Sep 10, 2002 9.572 9.572 9.537 9.572 5,152 -0.04(-0.37%)
Sep 09, 2002 9.656 9.656 9.237 9.607 4,436 -0.05(-0.51%)
Sep 06, 2002 9.754 9.755 9.258 9.656 12,594 +0.01(+0.14%)
Sep 05, 2002 9.642 9.642 9.544 9.642 2,433 -0.07(-0.72%)
Sep 04, 2002 9.852 9.922 9.712 9.712 2,433 -0.14(-1.42%)
Sep 03, 2002 9.852 9.887 9.852 9.852 13,453 -0.00(-0.01%)
Aug 30, 2002 9.853 9.853 9.852 9.853 3,434 +0.00(+0.01%)
Aug 29, 2002 9.950 9.950 9.800 9.852 2,576 +0.03(+0.36%)
Aug 28, 2002 9.782 9.817 9.747 9.817 5,867 +0.28(+2.92%)
Aug 27, 2002 9.537 9.957 9.537 9.538 715 -0.42(-4.20%)
Aug 26, 2002 9.782 9.957 9.782 9.957 429 +0.18(+1.87%)
Aug 23, 2002 9.468 9.774 9.468 9.774 429 +0.34(+3.62%)
Aug 22, 2002 9.503 9.537 9.433 9.433 3,864 -0.10(-1.10%)
Aug 21, 2002 9.475 9.642 9.468 9.537 12,022 +0.10(+1.11%)
Aug 20, 2002 9.398 9.468 9.230 9.433 5,152 -0.07(-0.74%)
Aug 16, 2002 9.503 9.503 9.502 9.503 1,288 +0.20(+2.18%)
Aug 15, 2002 9.433 9.433 9.258 9.300 14,455 +0.08(+0.83%)
Aug 14, 2002 9.537 9.537 9.224 9.224 15,886 -0.30(-3.14%)
Aug 13, 2002 9.293 9.530 9.195 9.523 7,012 +0.10(+1.03%)
Aug 12, 2002 9.314 9.760 9.272 9.426 9,445 -0.13(-1.39%)
Aug 07, 2002 9.230 9.558 9.189 9.558 11,020 +0.06(+0.59%)
Aug 06, 2002 9.502 9.503 9.468 9.503 17,317 +0.04(+0.44%)
Aug 05, 2002 9.531 9.537 9.461 9.461 42,935 -0.21(-2.17%)
Aug 02, 2002 9.440 9.670 9.433 9.670 4,150 +0.41(+4.45%)
Aug 01, 2002 9.677 9.677 9.258 9.258 2,146 -0.21(-2.21%)
Jul 31, 2002 9.537 9.537 9.468 9.468 858 -0.20(-2.02%)
Jul 30, 2002 9.914 9.914 9.663 9.663 2,003 +0.06(+0.58%)
Jul 29, 2002 10.08 10.08 9.607 9.607 10,161 +0.16(+1.70%)
Jul 26, 2002 9.510 10.24 9.447 9.447 5,009 -0.45(-4.59%)
Jul 25, 2002 9.188 10.82 9.188 9.901 11,652 +0.47(+4.96%)
Jul 24, 2002 9.097 9.293 8.992 9.433 12,594 +0.16(+1.73%)
Jul 23, 2002 9.272 9.606 9.153 9.272 19,893 -0.09(-0.97%)
Jul 22, 2002 9.272 9.363 9.272 9.363 5,581 +0.09(+0.98%)
Jul 19, 2002 9.342 9.433 9.272 9.272 9,016 -0.16(-1.70%)
Jul 17, 2002 9.503 9.726 9.349 9.433 10,161 -0.70(-6.90%)
Jul 12, 2002 9.957 10.26 9.677 10.13 10,877 +0.17(+1.75%)
Jul 11, 2002 10.03 10.06 9.691 9.957 4,293 -0.01(-0.07%)
Jul 10, 2002 9.691 10.03 9.691 9.964 6,583 +0.22(+2.22%)
Jul 09, 2002 10.05 10.05 9.747 9.747 3,864 -0.31(-3.06%)
Jul 08, 2002 10.09 10.09 10.05 10.05 5,581 +0.03(+0.28%)
Jul 05, 2002 10.03 10.03 10.03 10.03 1,288 +0.00(+0.00%)
Jul 04, 2002 10.09 10.09 9.804 10.03 1,860 +0.00(+0.00%)
Jul 03, 2002 10.09 10.09 9.804 10.03 1,860 -0.10(-1.03%)
Jul 02, 2002 10.12 10.13 9.789 10.13 7,442 +0.00(+0.00%)
Jul 01, 2002 10.41 10.41 9.978 10.13 14,168 -0.34(-3.27%)
Jun 28, 2002 10.03 10.62 10.03 10.47 7,299 +0.14(+1.35%)
Jun 27, 2002 10.40 10.54 9.782 10.33 30,341 -0.08(-0.75%)
Jun 26, 2002 10.38 10.52 10.38 10.41 6,440 -0.25(-2.35%)
Jun 25, 2002 10.86 10.86 10.66 10.66 3,291 -0.31(-2.80%)
Jun 21, 2002 10.97 10.97 10.97 10.97 5,581 +0.00(+0.00%)
Jun 20, 2002 10.49 11.00 10.49 10.97 3,005 +0.48(+4.60%)
Jun 19, 2002 10.69 10.89 10.49 10.49 9,732 -0.22(-2.02%)
Jun 18, 2002 11.25 11.32 10.59 10.70 12,022 -0.54(-4.84%)
Jun 17, 2002 10.17 11.32 10.17 11.25 11,735 +0.91(+8.78%)
Jun 14, 2002 11.45 11.45 10.10 10.34 25,475 -1.19(-10.30%)
Jun 12, 2002 11.67 11.83 11.53 11.53 4,722 -0.14(-1.19%)
Jun 11, 2002 11.88 11.88 11.42 11.67 10,447 +0.13(+1.08%)
Jun 10, 2002 11.52 11.84 11.50 11.54 12,737 +0.22(+1.98%)
Jun 07, 2002 11.44 11.51 11.32 11.32 6,726 -0.12(-1.04%)
Jun 06, 2002 11.29 11.44 11.29 11.44 3,721 +0.14(+1.23%)
Jun 05, 2002 11.63 11.63 11.30 11.30 4,436 -0.12(-1.09%)
May 31, 2002 11.49 11.53 11.25 11.42 6,583 -0.19(-1.62%)
May 28, 2002 11.53 11.61 11.53 11.61 1,001 -0.02(-0.18%)
May 27, 2002 11.70 11.70 11.19 11.63 33,919 +0.00(+0.00%)
May 24, 2002 11.70 11.70 11.19 11.63 33,919 +0.10(+0.91%)
May 23, 2002 11.56 11.56 11.19 11.53 2,146 +0.34(+3.06%)
May 22, 2002 12.02 12.09 11.19 11.19 18,033 -0.62(-5.27%)
May 21, 2002 11.74 11.88 11.74 11.81 5,581 -0.07(-0.58%)
May 20, 2002 11.95 11.95 11.70 11.88 1,860 +0.07(+0.59%)
May 17, 2002 11.77 11.88 11.70 11.81 1,288 -0.07(-0.58%)
May 16, 2002 11.54 11.88 11.52 11.88 2,576 +0.14(+1.18%)
May 15, 2002 11.87 11.87 11.54 11.74 6,011 -0.03(-0.29%)
May 14, 2002 11.42 11.84 11.22 11.77 11,020 +0.45(+4.02%)
May 13, 2002 11.18 11.33 11.17 11.32 17,889 +0.15(+1.31%)
May 10, 2002 10.90 11.51 10.90 11.17 6,154 +0.27(+2.49%)
May 09, 2002 11.35 11.60 10.83 10.90 22,469 -0.70(-6.02%)
May 08, 2002 11.42 11.60 11.25 11.60 14,741 +0.35(+3.11%)
May 07, 2002 10.66 11.63 10.66 11.25 22,469 +0.35(+3.21%)
May 06, 2002 10.76 10.90 10.75 10.90 17,889 +0.16(+1.48%)
May 03, 2002 11.00 11.00 10.66 10.74 19,607 -0.02(-0.18%)
May 02, 2002 11.94 11.95 10.76 10.76 47,944 +0.02(+0.19%)
May 01, 2002 11.17 11.17 10.74 10.74 18,319 -0.06(-0.58%)
Apr 30, 2002 10.83 10.83 10.80 10.80 4,722 -0.03(-0.26%)
Apr 29, 2002 11.31 11.31 10.83 10.83 30,341 -0.49(-4.32%)
Apr 26, 2002 11.18 11.32 11.11 11.32 5,009 +0.14(+1.25%)
Apr 25, 2002 12.05 12.05 11.18 11.18 23,185 -0.35(-3.03%)
Apr 24, 2002 11.53 12.08 11.28 11.53 23,185 -0.07(-0.60%)
Apr 23, 2002 11.67 11.87 11.11 11.60 17,603 -0.06(-0.54%)
Apr 22, 2002 11.91 12.47 11.63 11.66 31,200 -0.08(-0.66%)
Apr 19, 2002 12.09 12.09 11.74 11.74 14,455 -0.14(-1.18%)
Apr 18, 2002 11.91 12.02 11.74 11.88 31,915 +0.01(+0.12%)
Apr 17, 2002 12.35 12.35 11.67 11.86 53,526 -0.08(-0.70%)
Apr 16, 2002 11.69 11.95 11.35 11.95 34,205 +0.32(+2.79%)
Apr 15, 2002 11.27 11.67 11.25 11.62 19,177 +0.54(+4.89%)
Apr 12, 2002 11.74 11.74 11.08 11.08 34,778 -0.66(-5.59%)
Apr 11, 2002 11.63 11.81 11.46 11.74 32,201 +0.39(+3.44%)
Apr 10, 2002 10.75 11.38 10.73 11.35 20,322 +0.62(+5.80%)
Apr 09, 2002 10.61 10.73 10.61 10.73 13,023 +0.12(+1.13%)
Apr 08, 2002 10.61 10.61 10.61 10.61 1,574 +0.08(+0.79%)
Apr 05, 2002 10.44 10.53 10.44 10.52 10,018 -0.10(-0.92%)
Apr 04, 2002 10.59 10.62 10.33 10.62 2,003 +0.15(+1.40%)
Apr 03, 2002 10.34 10.48 10.34 10.47 13,023 +0.17(+1.62%)
Apr 02, 2002 10.34 10.34 10.31 10.31 8,014 +0.04(+0.35%)
Apr 01, 2002 10.31 10.55 10.24 10.27 25,904 -0.21(-2.00%)
Mar 29, 2002 10.38 10.48 10.10 10.48 19,464 +0.00(+0.00%)
Mar 28, 2002 10.38 10.48 10.10 10.48 19,464 +0.17(+1.70%)
Mar 27, 2002 9.992 10.31 9.992 10.31 13,453 +0.29(+2.86%)
Mar 26, 2002 9.964 10.03 9.957 10.02 22,612 +0.01(+0.07%)
Mar 25, 2002 10.03 10.03 9.922 10.01 8,587 -0.01(-0.14%)
Mar 22, 2002 10.03 10.03 9.992 10.03 9,732 +0.07(+0.69%)
Mar 21, 2002 10.03 10.03 9.957 9.957 1,288 -0.13(-1.30%)
Mar 20, 2002 10.32 10.32 10.03 10.09 3,864 -0.08(-0.76%)
Mar 19, 2002 10.38 10.48 10.06 10.17 18,462 +0.24(+2.46%)
Mar 18, 2002 9.922 9.922 9.922 9.922 572 +0.13(+1.36%)
Mar 15, 2002 10.10 10.10 9.789 9.789 6,011 -0.34(-3.38%)
Mar 14, 2002 9.992 10.22 9.957 10.13 28,623 +0.14(+1.39%)
Mar 13, 2002 9.869 9.992 9.859 9.992 1,144 -0.13(-1.30%)
Mar 12, 2002 9.824 10.13 9.824 10.12 16,029 +0.12(+1.19%)
Mar 11, 2002 9.852 10.00 9.818 10.00 6,869 +0.00(+0.00%)
Mar 08, 2002 9.832 10.00 9.832 10.00 4,436 +0.08(+0.84%)
Mar 07, 2002 9.684 10.13 9.468 9.922 31,486 +0.31(+3.27%)
Mar 06, 2002 9.293 9.607 9.293 9.607 429 +0.10(+1.10%)
Mar 05, 2002 9.076 9.782 9.076 9.503 11,449 +0.52(+5.83%)
Mar 04, 2002 9.118 9.118 8.979 8.979 6,583 -0.14(-1.52%)
Mar 01, 2002 8.979 9.118 8.804 9.118 11,449 +0.14(+1.56%)
Feb 28, 2002 8.979 9.013 8.929 8.979 11,878 +0.28(+3.21%)
Feb 27, 2002 8.594 8.839 8.566 8.699 62,543 +0.04(+0.41%)
Feb 26, 2002 8.594 8.664 8.559 8.663 42,077 +0.07(+0.81%)
Feb 25, 2002 8.549 8.594 8.549 8.594 27,049 +0.07(+0.81%)
Feb 22, 2002 8.594 8.629 8.524 8.524 53,097 -0.07(-0.80%)
Feb 21, 2002 8.594 8.594 8.559 8.594 34,348 +0.00(+0.00%)
Feb 20, 2002 8.594 8.594 8.573 8.594 11,592 +0.00(+0.00%)
Feb 19, 2002 8.594 8.594 8.559 8.594 22,755 -0.11(-1.21%)
Feb 18, 2002 8.559 8.699 8.559 8.699 29,339 +0.00(+0.00%)
Feb 15, 2002 8.559 8.699 8.559 8.699 29,339 +0.14(+1.63%)
Feb 14, 2002 9.013 9.013 8.559 8.559 32,344 -0.03(-0.41%)
Feb 13, 2002 9.083 9.083 8.594 8.594 9,732 -0.03(-0.40%)
Feb 12, 2002 8.629 8.629 8.629 8.629 2,862 +0.07(+0.81%)
Feb 11, 2002 8.385 8.560 8.385 8.560 1,431 +0.32(+3.82%)
Feb 08, 2002 8.594 8.594 7.951 8.245 64,976 -0.31(-3.67%)
Feb 07, 2002 8.734 8.734 8.559 8.559 97,893 -0.17(-2.00%)
Feb 06, 2002 8.420 8.734 8.399 8.734 150,418 +0.24(+2.88%)
Feb 05, 2002 8.566 8.734 8.489 8.489 19,464 -0.07(-0.82%)
Feb 04, 2002 8.524 8.559 8.524 8.559 1,431 +0.03(+0.41%)
Feb 01, 2002 8.587 8.594 8.524 8.524 7,728 +0.00(+0.00%)
Jan 31, 2002 8.594 8.594 8.489 8.524 56,961 -0.06(-0.65%)
Jan 30, 2002 8.559 8.580 8.559 8.580 429 +0.16(+1.91%)
Jan 29, 2002 8.322 8.420 8.322 8.420 48,231 +0.07(+0.84%)
Jan 28, 2002 8.350 8.350 8.350 8.350 5,724 +0.00(+0.00%)
Jan 25, 2002 8.315 8.420 8.315 8.350 33,346 -0.03(-0.42%)
Jan 24, 2002 8.357 8.559 8.315 8.385 13,310 +0.10(+1.27%)
Jan 23, 2002 8.280 8.280 8.210 8.280 68,983 -0.08(-0.92%)
Jan 22, 2002 8.357 8.357 8.357 8.357 0 +0.00(+0.00%)
Jan 21, 2002 8.357 8.357 8.357 8.357 1,860 +0.00(+0.00%)
Jan 18, 2002 8.357 8.357 8.357 8.357 1,860 -0.13(-1.56%)
Jan 17, 2002 8.211 8.489 8.211 8.489 2,146 +0.00(+0.00%)
Jan 16, 2002 8.245 8.489 8.245 8.489 3,005 +0.24(+2.96%)
Jan 15, 2002 8.350 8.350 8.245 8.245 5,724 -0.03(-0.34%)
Jan 14, 2002 8.273 8.273 8.273 8.273 1,144 +0.06(+0.77%)
Jan 11, 2002 8.273 8.273 8.210 8.210 8,300 -0.00(-0.01%)
Jan 10, 2002 8.211 8.211 8.211 8.211 286 +0.35(+4.44%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.