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 30, 2008 0.6900 0.7000 0.6500 0.6900 54,243 +0.00(+0.00%)
May 29, 2008 0.6900 0.6900 0.5800 0.6900 4,350 +0.00(+0.00%)
May 28, 2008 0.6900 0.6900 0.5200 0.6900 32,400 +0.02(+2.99%)
May 27, 2008 0.6500 0.6700 0.6000 0.6700 32,760 +0.02(+3.08%)
May 26, 2008 0.5200 0.6500 0.5200 0.6500 93,578 +0.00(+0.00%)
May 23, 2008 0.5200 0.6500 0.5200 0.6500 93,578 +0.13(+25.00%)
May 22, 2008 0.5700 0.5700 0.4000 0.5200 98,990 -0.05(-8.77%)
May 21, 2008 0.4500 0.7000 0.4500 0.5700 138,561 +0.16(+39.02%)
May 20, 2008 0.3500 0.5000 0.3300 0.4100 111,741 +0.08(+24.24%)
May 19, 2008 0.2300 0.3650 0.2300 0.3300 67,952 +0.10(+43.48%)
May 16, 2008 0.2300 0.2300 0.2300 0.2300 10,650 +0.00(+0.00%)
May 15, 2008 0.2300 0.2300 0.2000 0.2300 9,090 +0.00(+0.00%)
May 14, 2008 0.2200 0.2300 0.2200 0.2300 28,590 +0.00(+0.00%)
May 13, 2008 0.2300 0.2300 0.2300 0.2300 19,652 +0.00(+0.00%)
May 12, 2008 0.2300 0.2300 0.2100 0.2300 37,684 +0.01(+4.55%)
May 09, 2008 0.2101 0.2300 0.2100 0.2200 23,954 +0.00(+0.00%)
May 08, 2008 0.2200 0.2200 0.2200 0.2200 8,470 +0.00(+0.00%)
May 07, 2008 0.2300 0.2400 0.2000 0.2200 25,960 -0.01(-4.35%)
May 06, 2008 0.2300 0.2300 0.2100 0.2300 87,809 +0.02(+9.52%)
May 05, 2008 0.2000 0.2200 0.2000 0.2100 54,500 +0.00(+0.00%)
May 02, 2008 0.2100 0.2100 0.2100 0.2100 16,476 +0.00(+0.00%)
May 01, 2008 0.2100 0.2100 0.2100 0.2100 75,000 +0.00(+0.00%)
Apr 30, 2008 0.2100 0.2100 0.2100 0.2100 5,350 +0.00(+0.00%)
Apr 29, 2008 0.2100 0.2100 0.2000 0.2100 34,400 +0.00(+0.00%)
Apr 28, 2008 0.2000 0.2100 0.2000 0.2100 3,200 +0.00(+0.00%)
Apr 25, 2008 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Apr 24, 2008 0.2000 0.2100 0.2000 0.2100 12,400 +0.00(+0.00%)
Apr 23, 2008 0.2100 0.2100 0.2100 0.2100 7,500 +0.00(+0.24%)
Apr 22, 2008 0.1900 0.2100 0.1900 0.2095 25,100 -0.00(-0.24%)
Apr 21, 2008 0.1800 0.2100 0.1800 0.2100 19,378 +0.01(+5.00%)
Apr 18, 2008 0.2100 0.2100 0.2000 0.2000 12,500 -0.01(-4.76%)
Apr 17, 2008 0.1900 0.2100 0.1900 0.2100 20,777 +0.00(+0.00%)
Apr 16, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 15, 2008 0.2100 0.2100 0.2100 0.2100 700 +0.00(+0.00%)
Apr 14, 2008 0.2100 0.2100 0.2100 0.2100 2,200 -0.01(-4.55%)
Apr 11, 2008 0.2000 0.2200 0.1900 0.2200 15,177 +0.00(+0.00%)
Apr 10, 2008 0.2200 0.2200 0.2200 0.2200 3,777 +0.00(+0.00%)
Apr 09, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 08, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 07, 2008 0.2200 0.2200 0.2000 0.2200 6,327 +0.00(+0.00%)
Apr 04, 2008 0.2200 0.2200 0.2200 0.2200 7,777 -0.01(-2.22%)
Apr 03, 2008 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 02, 2008 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 01, 2008 0.2250 0.2250 0.2250 0.2250 2,500 -0.01(-2.17%)
Mar 31, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 28, 2008 0.2300 0.2300 0.2300 0.2300 450 +0.00(+0.00%)
Mar 27, 2008 0.2000 0.2300 0.2000 0.2300 1,120 +0.03(+15.00%)
Mar 26, 2008 0.2000 0.2000 0.2000 0.2000 12,985 +0.00(+0.00%)
Mar 25, 2008 0.2000 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Mar 24, 2008 0.1700 0.2000 0.1700 0.2000 41,170 +0.03(+17.65%)
Mar 21, 2008 0.1800 0.2100 0.1300 0.1700 99,927 +0.00(+0.00%)
Mar 20, 2008 0.1800 0.2100 0.1300 0.1700 99,927 -0.06(-26.09%)
Mar 19, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 18, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 17, 2008 0.1700 0.2300 0.1700 0.2300 3,100 +0.00(+0.00%)
Mar 14, 2008 0.1900 0.2300 0.1900 0.2300 600 +0.00(+0.00%)
Mar 13, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 12, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 11, 2008 0.2300 0.2300 0.2300 0.2300 8,695 +0.00(+0.00%)
Mar 10, 2008 0.2400 0.2400 0.1700 0.2300 33,000 -0.01(-4.17%)
Mar 07, 2008 0.2400 0.2400 0.2400 0.2400 8,333 +0.00(+0.00%)
Mar 06, 2008 0.2385 0.2400 0.2385 0.2400 2,500 +0.00(+0.00%)
Mar 05, 2008 0.2100 0.2400 0.2100 0.2400 10,900 +0.00(+0.00%)
Mar 04, 2008 0.2200 0.2400 0.2000 0.2400 76,929 +0.02(+9.09%)
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.