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 (%)
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.