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 (%)
May 29, 2009 0.4400 0.4500 0.4300 0.4500 15,400 +0.00(+0.00%)
May 28, 2009 0.4400 0.4500 0.4400 0.4500 2,700 +0.00(+0.00%)
May 27, 2009 0.4500 0.4500 0.4500 0.4500 5,000 -0.03(-6.25%)
May 22, 2009 0.4400 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
May 21, 2009 0.5000 0.5000 0.4400 0.4400 7,750 -0.06(-12.00%)
May 20, 2009 0.5000 0.5000 0.5000 0.5000 250 +0.01(+2.04%)
May 19, 2009 0.4400 0.4900 0.4300 0.4900 10,300 -0.01(-2.00%)
May 18, 2009 0.4500 0.6000 0.4500 0.5000 8,900 +0.01(+2.04%)
May 15, 2009 0.5000 0.5000 0.4900 0.4900 900 -0.01(-2.00%)
May 14, 2009 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
May 13, 2009 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
May 12, 2009 0.5100 0.5100 0.5000 0.5000 14,500 +0.00(+0.00%)
May 11, 2009 0.5000 0.5000 0.4600 0.5000 17,460 +0.00(+0.00%)
May 08, 2009 0.4800 0.5000 0.4800 0.5000 31,986 +0.01(+2.04%)
May 07, 2009 0.4900 0.4900 0.4800 0.4900 10,799 +0.01(+2.08%)
May 06, 2009 0.4800 0.4800 0.4200 0.4800 15,300 +0.05(+11.63%)
May 05, 2009 0.4300 0.4300 0.4300 0.4300 400 -0.05(-10.42%)
May 04, 2009 0.4800 0.4800 0.4800 0.4800 14,791 -0.01(-2.04%)
May 01, 2009 0.4400 0.5000 0.4000 0.4900 211,950 +0.09(+22.50%)
Apr 30, 2009 0.4000 0.4000 0.4000 0.4000 400 +0.00(+0.00%)
Apr 29, 2009 0.4000 0.4000 0.4000 0.4000 10,200 +0.00(+0.00%)
Apr 28, 2009 0.4000 0.4000 0.4000 0.4000 17,750 +0.02(+5.26%)
Apr 27, 2009 0.4100 0.4200 0.3800 0.3800 64,350 +0.00(+0.00%)
Apr 24, 2009 0.3800 0.4000 0.3800 0.3800 18,683 +0.01(+1.33%)
Apr 22, 2009 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Apr 21, 2009 0.3700 0.3800 0.3700 0.3800 18,265 +0.02(+5.56%)
Apr 20, 2009 0.4000 0.4000 0.3600 0.3600 5,700 +0.01(+2.86%)
Apr 17, 2009 0.3400 0.4400 0.3400 0.3500 14,135 +0.00(+0.00%)
Apr 16, 2009 0.3500 0.3500 0.3400 0.3500 5,528 +0.01(+2.94%)
Apr 15, 2009 0.3500 0.3500 0.3400 0.3400 720 +0.06(+21.43%)
Apr 07, 2009 0.2800 0.2800 0.2800 0.2800 0 -0.07(-20.00%)
Apr 06, 2009 0.3500 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Apr 02, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 31, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 30, 2009 0.3500 0.3500 0.3500 0.3500 52,900 -0.05(-12.50%)
Mar 25, 2009 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Mar 24, 2009 0.3000 0.3000 0.3000 0.3000 1,007 +0.00(+0.00%)
Mar 20, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Mar 19, 2009 0.2600 0.2600 0.2600 0.2600 668 -0.04(-13.33%)
Mar 18, 2009 0.3000 0.3000 0.3000 0.3000 1,933 +0.03(+11.11%)
Mar 17, 2009 0.2700 0.2700 0.2700 0.2700 1,250 -0.03(-10.00%)
Mar 16, 2009 0.3000 0.3000 0.3000 0.3000 15,755 +0.03(+11.11%)
Mar 13, 2009 0.3000 0.3000 0.2700 0.2700 21,450 -0.03(-10.00%)
Mar 12, 2009 0.2300 0.3000 0.2300 0.3000 2,350 -0.01(-3.23%)
Mar 11, 2009 0.3100 0.3100 0.2000 0.3100 22,000 +0.02(+6.90%)
Mar 10, 2009 0.1801 0.2900 0.1801 0.2900 8,000 +0.00(+0.00%)
Mar 09, 2009 0.2700 0.3000 0.1600 0.2900 81,416 -0.01(-3.33%)
Mar 06, 2009 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Mar 05, 2009 0.3200 0.3200 0.3000 0.3000 9,700 -0.02(-6.25%)
Mar 04, 2009 0.2500 0.3200 0.2500 0.3200 4,800 -0.02(-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.