Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Flame Seal Products Inc (OP: FLMP )

0.0002 UNCHANGED
Last Price Updated: 2:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2005 1.000 1.250 1.000 1.180 68,829 +0.18(+18.00%)
Feb 25, 2005 1.010 1.030 1.000 1.000 68,387 +0.00(+0.00%)
Feb 24, 2005 1.010 1.050 0.9700 1.000 61,213 -0.01(-0.99%)
Feb 23, 2005 1.010 1.010 0.9700 1.010 63,511 +0.00(+0.00%)
Feb 22, 2005 0.9300 1.010 0.9200 1.010 27,980 +0.11(+12.22%)
Feb 18, 2005 0.9400 0.9700 0.9000 0.9000 38,485 -0.04(-4.26%)
Feb 17, 2005 0.9800 0.9800 0.9100 0.9400 81,423 -0.04(-4.08%)
Feb 16, 2005 0.9700 0.9800 0.9500 0.9800 41,260 +0.02(+2.08%)
Feb 15, 2005 1.000 1.000 0.9500 0.9600 19,325 -0.04(-4.00%)
Feb 14, 2005 0.9800 1.000 0.9800 1.000 21,134 +0.04(+4.17%)
Feb 11, 2005 1.010 1.010 0.9400 0.9600 92,584 -0.02(-2.04%)
Feb 10, 2005 0.9500 1.010 0.9500 0.9800 41,672 -0.02(-2.00%)
Feb 09, 2005 1.000 1.000 0.9800 1.000 39,050 +0.00(+0.00%)
Feb 08, 2005 1.030 1.030 0.9900 1.000 66,210 +0.00(+0.00%)
Feb 07, 2005 0.9000 1.030 0.8600 1.000 103,167 +0.12(+13.64%)
Feb 04, 2005 0.8150 0.8800 0.8150 0.8800 8,464 +0.05(+6.02%)
Feb 03, 2005 0.8000 0.8400 0.8000 0.8300 7,650 +0.03(+3.75%)
Feb 02, 2005 0.8300 0.8800 0.8000 0.8000 54,550 -0.02(-2.44%)
Feb 01, 2005 0.8200 0.8600 0.8200 0.8200 35,755 -0.02(-2.38%)
Jan 31, 2005 0.8200 0.8400 0.8000 0.8400 44,560 +0.04(+5.00%)
Jan 28, 2005 0.8000 0.8000 0.7800 0.8000 11,000 -0.01(-1.23%)
Jan 27, 2005 0.8900 0.8900 0.8100 0.8100 8,033 -0.07(-7.95%)
Jan 26, 2005 0.8800 0.9000 0.8400 0.8800 58,265 +0.08(+10.00%)
Jan 25, 2005 0.7800 0.8500 0.7700 0.8000 138,375 +0.05(+6.67%)
Jan 24, 2005 0.7500 0.7500 0.7400 0.7500 51,750 +0.02(+2.74%)
Jan 21, 2005 0.7400 0.7400 0.7000 0.7300 52,500 +0.03(+4.29%)
Jan 20, 2005 0.7000 0.7200 0.6800 0.7000 44,170 +0.05(+7.69%)
Jan 19, 2005 0.6500 0.7400 0.6500 0.6500 81,443 +0.03(+4.84%)
Jan 18, 2005 0.6300 0.6300 0.6200 0.6200 35,834 +0.02(+3.33%)
Jan 14, 2005 0.6500 0.6600 0.6000 0.6000 45,145 +0.00(+0.00%)
Jan 13, 2005 0.5200 0.6100 0.5200 0.6000 46,069 +0.08(+15.38%)
Jan 12, 2005 0.5900 0.5900 0.5000 0.5200 83,100 -0.03(-5.45%)
Jan 11, 2005 0.6000 0.6100 0.5500 0.5500 66,150 -0.05(-8.33%)
Jan 10, 2005 0.6000 0.6000 0.6000 0.6000 24,319 +0.04(+7.14%)
Jan 07, 2005 0.6500 0.6600 0.5600 0.5600 117,856 -0.09(-13.85%)
Jan 06, 2005 0.6500 0.6500 0.6500 0.6500 30,000 +0.00(+0.00%)
Jan 05, 2005 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 04, 2005 0.7500 0.7500 0.6500 0.6500 5,200 -0.10(-13.33%)
Jan 03, 2005 0.7000 0.7500 0.7000 0.7500 13,178 +0.05(+7.14%)
Dec 31, 2004 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 30, 2004 0.7300 0.7300 0.7000 0.7000 10,000 +0.00(+0.00%)
Dec 29, 2004 0.7500 0.7500 0.7000 0.7000 63,595 +0.00(+0.00%)
Dec 28, 2004 0.7700 0.7800 0.6700 0.7000 39,500 -0.10(-12.50%)
Dec 27, 2004 0.8000 0.8000 0.7700 0.8000 26,300 +0.02(+2.56%)
Dec 23, 2004 0.7800 0.8000 0.7800 0.7800 19,716 -0.02(-2.50%)
Dec 22, 2004 0.7500 0.8200 0.7500 0.8000 60,433 +0.00(+0.00%)
Dec 21, 2004 0.7000 0.8100 0.7000 0.8000 82,300 +0.05(+6.67%)
Dec 20, 2004 0.6400 0.8500 0.6300 0.7500 91,050 +0.11(+17.19%)
Dec 17, 2004 0.6000 0.6400 0.6000 0.6400 15,300 +0.04(+6.67%)
Dec 16, 2004 0.6300 0.6300 0.6000 0.6000 16,000 -0.05(-7.69%)
Dec 15, 2004 0.5700 0.6500 0.5700 0.6500 31,440 +0.09(+16.07%)
Dec 14, 2004 0.5400 0.5600 0.5400 0.5600 34,572 +0.04(+7.69%)
Dec 13, 2004 0.5100 0.5200 0.5100 0.5200 10,000 +0.01(+1.96%)
Dec 10, 2004 0.5100 0.5500 0.5100 0.5100 56,910 +0.01(+2.00%)
Dec 09, 2004 0.5400 0.5400 0.4900 0.5000 17,735 -0.04(-7.41%)
Dec 08, 2004 0.5400 0.5400 0.5400 0.5400 7,075 +0.00(+0.00%)
Dec 07, 2004 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Dec 06, 2004 0.5400 0.5400 0.5400 0.5400 2,500 +0.04(+8.00%)
Dec 03, 2004 0.5500 0.5700 0.5000 0.5000 23,000 -0.10(-16.67%)
Dec 02, 2004 0.5100 0.6000 0.5100 0.6000 9,000 +0.10(+20.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.