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 (%)
Aug 29, 2008 0.5600 0.6000 0.5300 0.5300 14,910 -0.04(-7.02%)
Aug 28, 2008 0.5700 0.5800 0.5500 0.5700 42,320 +0.00(+0.00%)
Aug 27, 2008 0.6200 0.6300 0.5700 0.5700 51,266 -0.08(-12.31%)
Aug 26, 2008 0.6400 0.6500 0.6400 0.6500 5,500 +0.04(+6.56%)
Aug 25, 2008 0.6700 0.6800 0.6000 0.6100 72,869 -0.06(-8.96%)
Aug 22, 2008 0.7000 0.7000 0.6700 0.6700 13,550 -0.03(-4.29%)
Aug 21, 2008 0.7300 0.7300 0.7000 0.7000 22,147 -0.03(-4.11%)
Aug 20, 2008 0.7300 0.7300 0.7300 0.7300 200 +0.04(+5.80%)
Aug 19, 2008 0.6700 0.7200 0.6700 0.6900 1,544 +0.01(+1.47%)
Aug 18, 2008 0.7700 0.7700 0.6200 0.6800 118,342 -0.11(-13.92%)
Aug 15, 2008 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 14, 2008 0.7500 0.7900 0.7200 0.7900 12,802 +0.00(+0.00%)
Aug 13, 2008 0.7200 0.8200 0.7200 0.7900 900 -0.03(-3.66%)
Aug 12, 2008 0.7900 0.8200 0.7900 0.8200 788 +0.00(+0.00%)
Aug 11, 2008 0.8000 0.8200 0.8000 0.8200 6,554 +0.02(+2.50%)
Aug 08, 2008 0.8000 0.8000 0.8000 0.8000 500 +0.01(+1.27%)
Aug 07, 2008 0.8200 0.8200 0.7200 0.7900 12,413 -0.03(-3.66%)
Aug 06, 2008 0.8200 0.8200 0.8200 0.8200 1,850 +0.00(+0.00%)
Aug 05, 2008 0.8200 0.8200 0.8150 0.8200 25,630 -0.02(-2.38%)
Aug 04, 2008 0.8400 0.8400 0.8400 0.8400 1,820 +0.00(+0.00%)
Aug 01, 2008 0.8400 0.8400 0.8200 0.8400 2,000 +0.00(+0.01%)
Jul 31, 2008 0.8300 0.8500 0.8100 0.8399 34,897 +0.00(+0.00%)
Jul 30, 2008 0.8500 0.8500 0.8200 0.8399 11,800 +0.04(+4.99%)
Jul 29, 2008 0.8000 0.8500 0.7800 0.8000 14,800 +0.00(+0.00%)
Jul 28, 2008 0.7700 0.8000 0.7700 0.8000 2,105 +0.00(+0.00%)
Jul 25, 2008 0.8000 0.8000 0.7700 0.8000 13,777 +0.00(+0.00%)
Jul 24, 2008 0.8000 0.8000 0.7600 0.8000 15,000 +0.00(+0.00%)
Jul 23, 2008 0.8000 0.8500 0.7900 0.8000 33,122 -0.05(-5.88%)
Jul 22, 2008 0.8500 0.8500 0.8400 0.8500 61,943 -0.04(-4.49%)
Jul 21, 2008 0.7900 0.9000 0.7500 0.8900 136,507 +0.09(+11.95%)
Jul 18, 2008 0.7400 0.7950 0.7000 0.7950 39,025 +0.06(+7.43%)
Jul 17, 2008 0.7500 0.7600 0.6500 0.7400 64,738 -0.02(-2.63%)
Jul 16, 2008 0.8200 0.8200 0.7100 0.7600 26,120 -0.06(-7.32%)
Jul 15, 2008 0.7900 0.8200 0.7500 0.8200 31,466 -0.08(-8.89%)
Jul 14, 2008 0.8500 0.9000 0.7300 0.9000 10,850 +0.05(+5.88%)
Jul 11, 2008 0.8300 0.8500 0.7500 0.8500 112,065 +0.00(+0.00%)
Jul 10, 2008 0.8500 0.8500 0.8500 0.8500 11,450 -0.05(-5.56%)
Jul 09, 2008 0.8400 0.9000 0.8400 0.9000 42,594 +0.01(+1.12%)
Jul 08, 2008 0.8400 0.9000 0.8300 0.8900 46,796 +0.01(+1.14%)
Jul 07, 2008 0.8100 0.9000 0.8100 0.8800 24,820 +0.03(+3.53%)
Jul 04, 2008 0.8500 0.8500 0.8500 0.8500 17,100 +0.00(+0.00%)
Jul 03, 2008 0.8500 0.8500 0.8500 0.8500 17,100 +0.00(+0.00%)
Jul 02, 2008 0.8300 0.8500 0.8100 0.8500 23,712 +0.00(+0.00%)
Jul 01, 2008 0.9000 0.9000 0.8200 0.8500 4,800 -0.05(-5.56%)
Jun 30, 2008 0.8500 0.9000 0.8100 0.9000 96,220 +0.00(+0.00%)
Jun 27, 2008 0.8100 0.9000 0.8000 0.9000 11,480 -0.01(-1.10%)
Jun 26, 2008 0.8800 0.9300 0.8500 0.9100 25,000 +0.01(+1.11%)
Jun 25, 2008 0.8700 1.050 0.8500 0.9000 95,967 +0.03(+3.45%)
Jun 24, 2008 0.9500 0.9500 0.8100 0.8700 57,270 -0.08(-8.42%)
Jun 23, 2008 0.9400 0.9500 0.9000 0.9500 3,892 +0.01(+1.06%)
Jun 20, 2008 0.9900 0.9900 0.8500 0.9400 29,477 -0.05(-5.05%)
Jun 19, 2008 0.9000 0.9900 0.9000 0.9900 90,800 +0.21(+26.92%)
Jun 18, 2008 0.8900 0.9400 0.7500 0.7800 54,350 +0.03(+4.00%)
Jun 17, 2008 0.7200 0.9500 0.7200 0.7500 96,704 +0.03(+4.17%)
Jun 16, 2008 0.8000 0.8000 0.6100 0.7200 26,969 -0.08(-10.00%)
Jun 13, 2008 0.9000 0.9500 0.7900 0.8000 103,174 -0.08(-9.09%)
Jun 12, 2008 1.080 1.080 0.6000 0.8800 264,065 -0.27(-23.48%)
Jun 11, 2008 1.190 1.190 1.150 1.150 92,709 -0.04(-3.36%)
Jun 10, 2008 1.080 1.390 0.9500 1.190 503,957 -0.13(-9.85%)
Jun 09, 2008 1.250 1.400 1.050 1.320 665,885 +0.32(+32.00%)
Jun 06, 2008 0.8900 1.000 0.8200 1.000 176,625 +0.18(+21.95%)
Jun 05, 2008 0.7000 0.8300 0.7000 0.8200 165,680 +0.12(+17.14%)
Jun 04, 2008 0.7000 0.7000 0.6200 0.7000 42,777 +0.00(+0.00%)
Jun 03, 2008 0.7000 0.7000 0.6900 0.7000 30,860 +0.00(+0.00%)
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.