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 )

N/A 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 (%)
May 31, 2006 0.3200 0.3500 0.2650 0.3500 72,977 +0.00(+0.00%)
May 30, 2006 0.3800 0.3800 0.3100 0.3500 29,150 -0.01(-2.78%)
May 26, 2006 0.3800 0.3800 0.3600 0.3600 600 -0.01(-2.70%)
May 25, 2006 0.3700 0.3800 0.3700 0.3700 6,400 -0.01(-2.63%)
May 24, 2006 0.3700 0.3800 0.3700 0.3800 18,529 -0.04(-9.52%)
May 23, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 22, 2006 0.3700 0.4200 0.3700 0.4200 10,300 -0.02(-4.55%)
May 19, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 18, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 17, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 16, 2006 0.4000 0.4500 0.3700 0.4400 43,260 +0.04(+10.00%)
May 15, 2006 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
May 12, 2006 0.4000 0.4000 0.4000 0.4000 4,750 +0.03(+8.11%)
May 11, 2006 0.4000 0.4000 0.3700 0.3700 3,500 -0.03(-7.50%)
May 10, 2006 0.4100 0.4100 0.3700 0.4000 15,000 -0.01(-2.44%)
May 09, 2006 0.4000 0.4100 0.3800 0.4100 11,300 +0.04(+10.81%)
May 08, 2006 0.4000 0.4100 0.3700 0.3700 64,777 -0.03(-7.50%)
May 05, 2006 0.4200 0.4200 0.4000 0.4000 40,310 -0.02(-4.76%)
May 04, 2006 0.4200 0.4200 0.4000 0.4200 15,777 +0.00(+0.00%)
May 03, 2006 0.4400 0.4400 0.4200 0.4200 25,577 -0.03(-6.67%)
May 02, 2006 0.4000 0.4500 0.4000 0.4500 16,000 +0.00(+0.00%)
May 01, 2006 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Apr 28, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 27, 2006 0.4000 0.4500 0.4000 0.4500 24,998 +0.02(+4.65%)
Apr 26, 2006 0.4400 0.4400 0.4300 0.4300 66,900 -0.01(-2.27%)
Apr 25, 2006 0.4300 0.4400 0.4300 0.4400 16,840 -0.01(-2.22%)
Apr 24, 2006 0.4300 0.4500 0.4300 0.4500 9,975 +0.00(+0.00%)
Apr 21, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 20, 2006 0.4000 0.4500 0.4000 0.4500 8,306 +0.05(+12.50%)
Apr 19, 2006 0.4500 0.4500 0.4000 0.4000 2,150 -0.05(-11.11%)
Apr 18, 2006 0.4100 0.4500 0.4100 0.4500 18,481 +0.00(+0.00%)
Apr 17, 2006 0.5500 0.5500 0.4200 0.4500 17,300 -0.10(-18.18%)
Apr 13, 2006 0.5200 0.5500 0.5000 0.5500 85,882 +0.07(+14.58%)
Apr 12, 2006 0.4800 0.5000 0.4800 0.4800 37,723 -0.02(-4.00%)
Apr 11, 2006 0.4700 0.5000 0.4600 0.5000 20,177 +0.05(+11.11%)
Apr 10, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 07, 2006 0.4200 0.4500 0.4200 0.4500 5,296 +0.00(+0.00%)
Apr 06, 2006 0.4500 0.4600 0.4200 0.4500 24,224 +0.02(+4.65%)
Apr 05, 2006 0.4200 0.4300 0.4200 0.4300 10,000 +0.01(+2.38%)
Apr 04, 2006 0.4200 0.4200 0.3500 0.4200 17,350 +0.00(+0.00%)
Apr 03, 2006 0.4300 0.4300 0.3600 0.4200 26,770 +0.08(+23.53%)
Mar 31, 2006 0.4400 0.4400 0.3400 0.3400 25,785 -0.10(-22.73%)
Mar 30, 2006 0.4100 0.5200 0.3500 0.4400 112,146 -0.03(-6.38%)
Mar 29, 2006 0.4900 0.5000 0.4100 0.4700 91,975 -0.03(-6.00%)
Mar 28, 2006 0.5000 0.5000 0.5000 0.5000 10,500 +0.03(+6.38%)
Mar 27, 2006 0.5000 0.5100 0.4700 0.4700 23,628 -0.05(-9.62%)
Mar 24, 2006 0.5200 0.5300 0.4700 0.5200 6,370 +0.02(+4.00%)
Mar 21, 2006 0.4600 0.5100 0.4500 0.5000 64,690 +0.00(+0.00%)
Mar 20, 2006 0.5100 0.5100 0.5000 0.5000 620 +0.00(+0.00%)
Mar 17, 2006 0.4500 0.5300 0.4500 0.5000 69,252 +0.02(+4.17%)
Mar 16, 2006 0.4800 0.5000 0.4800 0.4800 6,700 +0.00(+0.00%)
Mar 15, 2006 0.4800 0.4800 0.4800 0.4800 15,000 +0.03(+6.67%)
Mar 14, 2006 0.4500 0.4900 0.4100 0.4500 23,630 -0.04(-8.16%)
Mar 13, 2006 0.4900 0.4900 0.4900 0.4900 2,800 -0.01(-2.00%)
Mar 10, 2006 0.4500 0.5000 0.4500 0.5000 23,233 +0.08(+19.05%)
Mar 09, 2006 0.4500 0.4500 0.4200 0.4200 30,340 -0.06(-12.50%)
Mar 08, 2006 0.4800 0.4800 0.4800 0.4800 7,500 -0.01(-2.04%)
Mar 07, 2006 0.5000 0.5000 0.4500 0.4900 25,854 -0.01(-2.00%)
Mar 06, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 03, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 02, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 01, 2006 0.5000 0.5300 0.5000 0.5000 15,200 +0.00(+0.00%)
Feb 28, 2006 0.5200 0.5300 0.5000 0.5000 17,000 -0.09(-15.25%)
Feb 27, 2006 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Feb 24, 2006 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Feb 23, 2006 0.5900 0.5900 0.5900 0.5900 225 -0.01(-1.67%)
Feb 22, 2006 0.5500 0.6000 0.5500 0.6000 11,500 +0.09(+17.65%)
Feb 21, 2006 0.5400 0.6000 0.5100 0.5100 12,127 -0.03(-5.56%)
Feb 17, 2006 0.5400 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
Feb 16, 2006 0.5200 0.6000 0.5200 0.5400 19,000 +0.02(+3.85%)
Feb 15, 2006 0.5100 0.5400 0.5100 0.5200 12,919 -0.02(-3.70%)
Feb 14, 2006 0.5100 0.5700 0.5100 0.5400 17,870 -0.01(-1.82%)
Feb 13, 2006 0.5100 0.5500 0.5100 0.5500 20,000 +0.04(+7.84%)
Feb 10, 2006 0.5500 0.6100 0.5100 0.5100 100,838 -0.05(-8.93%)
Feb 09, 2006 0.5800 0.5800 0.5600 0.5600 23,100 -0.02(-3.45%)
Feb 08, 2006 0.5600 0.5800 0.5600 0.5800 3,700 +0.02(+3.57%)
Feb 07, 2006 0.5900 0.5900 0.5500 0.5600 7,700 -0.02(-3.45%)
Feb 06, 2006 0.5800 0.5800 0.5800 0.5800 6,000 +0.00(+0.00%)
Feb 03, 2006 0.5800 0.5800 0.5800 0.5800 7,000 +0.03(+5.45%)
Feb 02, 2006 0.5500 0.5500 0.5500 0.5500 2,500 -0.03(-5.17%)
Feb 01, 2006 0.5900 0.5900 0.5800 0.5800 5,200 -0.02(-3.33%)
Jan 31, 2006 0.6000 0.6000 0.6000 0.6000 2,910 +0.00(+0.00%)
Jan 30, 2006 0.6100 0.6100 0.5800 0.6000 62,553 +0.00(+0.00%)
Jan 27, 2006 0.6100 0.6100 0.5800 0.6000 9,558 -0.01(-1.64%)
Jan 26, 2006 0.6000 0.6100 0.6000 0.6100 18,775 +0.01(+1.67%)
Jan 25, 2006 0.6000 0.6100 0.5800 0.6000 37,000 +0.05(+9.09%)
Jan 24, 2006 0.5500 0.5500 0.5500 0.5500 18,000 +0.00(+0.00%)
Jan 23, 2006 0.5800 0.5900 0.5500 0.5500 23,649 +0.00(+0.00%)
Jan 20, 2006 0.4700 0.5800 0.4700 0.5500 5,000 +0.00(+0.00%)
Jan 19, 2006 0.5800 0.5800 0.5500 0.5500 1,698 +0.07(+14.58%)
Jan 18, 2006 0.5800 0.5800 0.4700 0.4800 3,000 -0.10(-17.24%)
Jan 17, 2006 0.4700 0.5800 0.4700 0.5800 2,327 +0.05(+9.43%)
Jan 13, 2006 0.5000 0.5800 0.4500 0.5300 31,274 +0.03(+6.00%)
Jan 12, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 11, 2006 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jan 10, 2006 0.5000 0.5000 0.5000 0.5000 13,818 +0.00(+0.00%)
Jan 09, 2006 0.5800 0.5800 0.4500 0.5000 16,500 -0.08(-13.79%)
Jan 06, 2006 0.5000 0.5800 0.5000 0.5800 11,000 +0.03(+5.45%)
Jan 05, 2006 0.5300 0.6000 0.4800 0.5500 40,720 +0.02(+3.77%)
Jan 04, 2006 0.5300 0.5300 0.5300 0.5300 10,000 +0.07(+15.22%)
Jan 03, 2006 0.5300 0.5300 0.4600 0.4600 18,700 -0.07(-13.21%)
Dec 30, 2005 0.4400 0.5500 0.4400 0.5300 7,743 +0.09(+20.45%)
Dec 29, 2005 0.5900 0.5900 0.4100 0.4400 54,682 -0.15(-25.42%)
Dec 28, 2005 0.5900 0.5900 0.5900 0.5900 4,950 -0.01(-1.67%)
Dec 23, 2005 0.6000 0.6300 0.5800 0.6000 45,245 +0.00(+0.00%)
Dec 22, 2005 0.6000 0.6000 0.6000 0.6000 10,000 +0.02(+3.45%)
Dec 21, 2005 0.5800 0.5800 0.5800 0.5800 15,750 -0.05(-7.94%)
Dec 20, 2005 0.6300 0.6300 0.6300 0.6300 400 +0.00(+0.00%)
Dec 19, 2005 0.6000 0.6400 0.5800 0.6300 28,220 -0.01(-1.56%)
Dec 16, 2005 0.5700 0.6400 0.5700 0.6400 78,601 +0.07(+12.28%)
Dec 15, 2005 0.5700 0.5700 0.5700 0.5700 2,000 -0.03(-5.00%)
Dec 14, 2005 0.5800 0.6100 0.5800 0.6000 21,100 +0.00(+0.00%)
Dec 13, 2005 0.5800 0.6000 0.5800 0.6000 15,800 +0.00(+0.00%)
Dec 12, 2005 0.6000 0.6000 0.6000 0.6000 8,715 -0.02(-3.23%)
Dec 09, 2005 0.5800 0.6200 0.5800 0.6200 8,262 +0.04(+6.90%)
Dec 08, 2005 0.6000 0.6000 0.5800 0.5800 12,800 -0.02(-3.33%)
Dec 07, 2005 0.6700 0.7000 0.6000 0.6000 15,963 -0.08(-11.76%)
Dec 06, 2005 0.6500 0.6800 0.5800 0.6800 129,637 +0.03(+4.62%)
Dec 05, 2005 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 02, 2005 0.6100 0.6500 0.6000 0.6500 33,572 +0.04(+6.56%)
Dec 01, 2005 0.6700 0.6800 0.6100 0.6100 27,350 -0.06(-8.96%)
Nov 30, 2005 0.6700 0.7000 0.6700 0.6700 5,500 -0.08(-10.67%)
Nov 29, 2005 0.7500 0.7500 0.7500 0.7500 3,100 +0.05(+7.14%)
Nov 28, 2005 0.6100 0.9000 0.6100 0.7000 124,266 +0.09(+14.75%)
Nov 25, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 23, 2005 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.00%)
Nov 22, 2005 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.00%)
Nov 21, 2005 0.6100 0.6100 0.6100 0.6100 9,270 +0.00(+0.00%)
Nov 18, 2005 0.6500 0.6500 0.6100 0.6100 22,712 -0.08(-11.59%)
Nov 17, 2005 0.6900 0.6900 0.6900 0.6900 800 +0.04(+6.15%)
Nov 16, 2005 0.7000 0.7000 0.6500 0.6500 35,284 -0.02(-2.99%)
Nov 15, 2005 0.6500 0.7000 0.6100 0.6700 30,700 +0.07(+11.67%)
Nov 14, 2005 0.5800 0.6000 0.5800 0.6000 4,261 +0.04(+7.14%)
Nov 11, 2005 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Nov 10, 2005 0.5100 0.5600 0.5100 0.5600 33,000 +0.05(+9.80%)
Nov 09, 2005 0.5200 0.5300 0.5100 0.5100 38,350 +0.00(+0.00%)
Nov 08, 2005 0.4100 0.5100 0.4050 0.5100 80,900 +0.10(+24.39%)
Nov 07, 2005 0.4100 0.4100 0.3800 0.4100 9,443 +0.06(+17.14%)
Nov 04, 2005 0.4000 0.4000 0.3500 0.3500 5,203 -0.05(-12.50%)
Nov 03, 2005 0.4000 0.4100 0.3300 0.4000 45,120 +0.00(+0.00%)
Nov 02, 2005 0.4100 0.4100 0.4000 0.4000 23,000 +0.00(+0.00%)
Nov 01, 2005 0.4100 0.4100 0.3600 0.4000 24,930 -0.01(-2.44%)
Oct 31, 2005 0.4000 0.4100 0.4000 0.4100 8,356 +0.06(+16.81%)
Oct 28, 2005 0.4000 0.4000 0.3500 0.3510 106,600 -0.05(-12.25%)
Oct 27, 2005 0.4100 0.4100 0.4000 0.4000 586 -0.01(-2.44%)
Oct 26, 2005 0.4100 0.4100 0.3400 0.4100 133,300 +0.00(+0.00%)
Oct 25, 2005 0.4300 0.4300 0.4100 0.4100 15,415 -0.02(-4.65%)
Oct 24, 2005 0.4300 0.4700 0.4300 0.4300 51,642 -0.02(-4.44%)
Oct 21, 2005 0.5000 0.5000 0.4500 0.4500 35,175 -0.04(-8.16%)
Oct 20, 2005 0.5100 0.5100 0.4900 0.4900 18,000 -0.02(-3.92%)
Oct 19, 2005 0.5100 0.5100 0.5100 0.5100 3,600 +0.00(+0.00%)
Oct 18, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 17, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 14, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 13, 2005 0.5200 0.5200 0.4600 0.5100 19,000 -0.01(-1.92%)
Oct 12, 2005 0.5200 0.5200 0.5200 0.5200 5,080 +0.02(+4.00%)
Oct 11, 2005 0.5200 0.5700 0.4500 0.5000 51,623 -0.12(-19.35%)
Oct 10, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 07, 2005 0.6200 0.6200 0.5500 0.6200 8,100 +0.01(+1.64%)
Oct 06, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 05, 2005 0.6500 0.6500 0.6000 0.6100 13,961 -0.04(-6.15%)
Oct 04, 2005 0.6500 0.6500 0.6500 0.6500 4,000 +0.07(+12.07%)
Oct 03, 2005 0.6000 0.6000 0.5800 0.5800 9,500 -0.02(-3.33%)
Sep 30, 2005 0.6500 0.6500 0.6000 0.6000 10,096 +0.00(+0.00%)
Sep 29, 2005 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.00%)
Sep 28, 2005 0.6100 0.6100 0.6000 0.6000 5,000 +0.00(+0.00%)
Sep 27, 2005 0.6400 0.6400 0.6000 0.6000 29,050 -0.02(-3.23%)
Sep 26, 2005 0.6700 0.6700 0.6200 0.6200 16,900 -0.02(-3.13%)
Sep 23, 2005 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 22, 2005 0.6400 0.6500 0.6200 0.6400 7,468 -0.01(-1.54%)
Sep 21, 2005 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 20, 2005 0.6400 0.6500 0.6400 0.6500 12,000 +0.00(+0.00%)
Sep 19, 2005 0.6400 0.6550 0.6400 0.6500 15,698 +0.00(+0.00%)
Sep 16, 2005 0.6500 0.6500 0.6500 0.6500 3,500 +0.00(+0.00%)
Sep 15, 2005 0.6900 0.6900 0.6500 0.6500 27,780 -0.02(-2.99%)
Sep 14, 2005 0.6800 0.7000 0.6500 0.6700 27,079 -0.02(-2.90%)
Sep 13, 2005 0.6500 0.7000 0.6500 0.6900 34,376 -0.01(-1.43%)
Sep 12, 2005 0.7300 0.7300 0.6500 0.7000 5,974 -0.02(-2.78%)
Sep 09, 2005 0.7200 0.7200 0.7200 0.7200 3,950 +0.02(+2.86%)
Sep 08, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 07, 2005 0.7000 0.7000 0.7000 0.7000 1,469 +0.00(+0.00%)
Sep 06, 2005 0.6400 0.7000 0.6400 0.7000 3,000 +0.06(+9.37%)
Sep 02, 2005 0.6200 0.6500 0.6200 0.6400 58,950 +0.00(+0.00%)
Sep 01, 2005 0.6500 0.6600 0.6000 0.6400 30,692 -0.01(-1.54%)
Aug 31, 2005 0.7000 0.7000 0.5400 0.6500 203,900 -0.05(-7.14%)
Aug 30, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 29, 2005 0.6600 0.7000 0.6600 0.7000 13,000 +0.00(+0.00%)
Aug 26, 2005 0.7400 0.7500 0.6600 0.7000 32,265 -0.03(-4.11%)
Aug 25, 2005 0.7400 0.7400 0.7100 0.7300 14,600 +0.00(+0.00%)
Aug 24, 2005 0.7300 0.7300 0.7300 0.7300 1,120 +0.03(+3.55%)
Aug 23, 2005 0.7200 0.7200 0.7000 0.7050 24,800 -0.02(-2.08%)
Aug 22, 2005 0.7100 0.7200 0.7050 0.7200 16,200 -0.01(-1.37%)
Aug 19, 2005 0.7400 0.7500 0.7200 0.7300 8,825 +0.00(+0.00%)
Aug 18, 2005 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Aug 17, 2005 0.7100 0.7300 0.7100 0.7300 900 +0.00(+0.00%)
Aug 16, 2005 0.7400 0.7500 0.7100 0.7300 31,633 -0.01(-1.35%)
Aug 15, 2005 0.7500 0.7500 0.7400 0.7400 8,000 -0.05(-6.33%)
Aug 12, 2005 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 11, 2005 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 10, 2005 0.7900 0.7900 0.7900 0.7900 500 +0.07(+9.72%)
Aug 09, 2005 0.7200 0.7200 0.7200 0.7200 1,034 -0.06(-7.10%)
Aug 08, 2005 0.7500 0.7750 0.7000 0.7750 26,154 -0.03(-3.13%)
Aug 05, 2005 0.7500 0.8000 0.7500 0.8000 1,577 +0.04(+5.26%)
Aug 04, 2005 0.7500 0.7800 0.7500 0.7600 3,701 -0.04(-5.00%)
Aug 03, 2005 0.8500 0.8500 0.7600 0.8000 3,701 +0.05(+6.67%)
Aug 02, 2005 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Aug 01, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 29, 2005 0.7000 0.7500 0.7000 0.7500 3,560 -0.05(-6.25%)
Jul 28, 2005 0.8200 0.8200 0.8000 0.8000 4,550 +0.05(+6.67%)
Jul 27, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 26, 2005 0.7800 0.8200 0.7500 0.7500 53,160 -0.03(-3.85%)
Jul 25, 2005 0.7400 0.7800 0.7400 0.7800 36,135 +0.08(+11.43%)
Jul 22, 2005 0.7000 0.7000 0.7000 0.7000 14,872 +0.00(+0.00%)
Jul 21, 2005 0.7400 0.7400 0.7000 0.7000 14,098 -0.04(-5.41%)
Jul 20, 2005 0.7400 0.7400 0.7400 0.7400 1,573 -0.01(-1.33%)
Jul 19, 2005 0.7300 0.7800 0.7300 0.7500 16,568 +0.01(+1.35%)
Jul 18, 2005 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 15, 2005 0.7400 0.7400 0.7400 0.7400 2,000 +0.04(+5.71%)
Jul 14, 2005 0.6400 0.7000 0.6000 0.7000 53,430 +0.02(+2.94%)
Jul 13, 2005 0.6800 0.6800 0.6800 0.6800 1,000 -0.03(-4.23%)
Jul 12, 2005 0.6700 0.7500 0.6700 0.7100 12,742 +0.03(+4.41%)
Jul 11, 2005 0.7600 0.7700 0.6700 0.6800 85,139 -0.11(-13.92%)
Jul 08, 2005 0.7900 0.7900 0.7800 0.7900 32,250 -0.01(-1.25%)
Jul 07, 2005 0.8000 0.8000 0.8000 0.8000 1,000 +0.01(+1.27%)
Jul 06, 2005 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 05, 2005 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 01, 2005 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 30, 2005 0.8000 0.8000 0.7900 0.7900 12,450 -0.02(-2.47%)
Jun 29, 2005 0.7900 0.8100 0.7900 0.8100 2,000 +0.01(+1.25%)
Jun 28, 2005 0.8200 0.8200 0.7900 0.8000 31,968 -0.01(-1.23%)
Jun 27, 2005 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jun 24, 2005 0.8100 0.8100 0.8025 0.8100 7,713 +0.03(+3.85%)
Jun 23, 2005 0.8100 0.8100 0.7800 0.7800 9,708 -0.02(-2.50%)
Jun 22, 2005 0.8300 0.8300 0.8000 0.8000 12,247 -0.04(-4.76%)
Jun 21, 2005 0.9000 0.9000 0.8300 0.8400 26,361 -0.03(-3.45%)
Jun 20, 2005 0.9180 0.9200 0.8700 0.8700 30,346 -0.05(-5.43%)
Jun 17, 2005 0.9300 0.9300 0.9200 0.9200 4,600 -0.01(-1.08%)
Jun 16, 2005 0.9400 0.9400 0.8700 0.9300 3,800 -0.01(-1.06%)
Jun 15, 2005 0.9400 0.9400 0.9400 0.9400 3,072 +0.00(+0.00%)
Jun 14, 2005 0.9200 0.9400 0.9000 0.9400 37,159 +0.04(+4.44%)
Jun 13, 2005 0.8900 0.9200 0.8550 0.9000 28,525 +0.03(+2.86%)
Jun 10, 2005 0.7600 0.8750 0.7600 0.8750 48,311 +0.06(+8.02%)
Jun 09, 2005 0.8300 0.8300 0.8100 0.8100 5,000 -0.04(-4.71%)
Jun 08, 2005 0.8500 0.8500 0.8500 0.8500 2,500 +0.04(+4.94%)
Jun 07, 2005 0.9000 0.9000 0.8100 0.8100 36,860 -0.09(-10.00%)
Jun 06, 2005 0.8500 0.9000 0.8500 0.9000 8,500 +0.00(+0.00%)
Jun 03, 2005 0.8500 0.9000 0.8500 0.9000 15,721 +0.00(+0.00%)
Jun 02, 2005 0.9000 0.9100 0.8900 0.9000 25,350 +0.05(+5.88%)
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.