Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Nov 30, 2009 0.4300 0.4800 0.4300 0.4800 1,100 +0.00(+0.00%)
Nov 27, 2009 0.4900 0.4900 0.4300 0.4800 3,050 +0.05(+11.63%)
Nov 25, 2009 0.4400 0.5000 0.4300 0.4300 21,014 -0.01(-2.27%)
Nov 24, 2009 0.4500 0.4500 0.4400 0.4400 2,970 +0.04(+10.00%)
Nov 19, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 18, 2009 0.4700 0.4700 0.4000 0.4000 19,889 -0.07(-14.89%)
Nov 17, 2009 0.4650 0.4700 0.4650 0.4700 20,000 -0.02(-4.08%)
Nov 16, 2009 0.4500 0.4900 0.4300 0.4900 21,211 +0.04(+8.89%)
Nov 12, 2009 0.4500 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Nov 11, 2009 0.4200 0.4900 0.4200 0.4600 34,600 +0.05(+12.20%)
Nov 10, 2009 0.4200 0.4500 0.4000 0.4100 17,434 -0.04(-8.89%)
Nov 09, 2009 0.4800 0.5000 0.4000 0.4500 33,100 -0.04(-8.16%)
Nov 06, 2009 0.5000 0.5000 0.4200 0.4900 13,300 +0.07(+16.67%)
Nov 05, 2009 0.4300 0.4700 0.4200 0.4200 33,300 -0.01(-2.33%)
Nov 04, 2009 0.5000 0.5000 0.4300 0.4300 5,000 -0.07(-14.00%)
Nov 03, 2009 0.4500 0.5000 0.4500 0.5000 70,000 +0.10(+25.00%)
Nov 02, 2009 0.3800 0.4300 0.3800 0.4000 26,180 +0.02(+5.26%)
Oct 30, 2009 0.3800 0.4000 0.3800 0.3800 7,000 -0.02(-5.00%)
Oct 27, 2009 0.4000 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Oct 26, 2009 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.00%)
Oct 23, 2009 0.3900 0.4300 0.3900 0.4300 97,750 +0.05(+13.16%)
Oct 22, 2009 0.4200 0.4400 0.3700 0.3800 42,389 +0.00(+0.00%)
Oct 21, 2009 0.3800 0.3800 0.3800 0.3800 8,090 +0.00(+0.00%)
Oct 20, 2009 0.3800 0.3800 0.3800 0.3800 3,470 +0.00(+0.00%)
Oct 19, 2009 0.3600 0.3800 0.3500 0.3800 5,500 +0.08(+26.67%)
Oct 15, 2009 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
Oct 14, 2009 0.2800 0.2800 0.2800 0.2800 2,500 -0.03(-9.68%)
Oct 13, 2009 0.3000 0.3100 0.3000 0.3100 26,500 -0.07(-18.42%)
Oct 09, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.06(+18.75%)
Oct 07, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Oct 05, 2009 0.2800 0.2800 0.2800 0.2800 0 -0.12(-30.00%)
Sep 29, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Sep 25, 2009 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Sep 24, 2009 0.3800 0.4000 0.3500 0.4000 74,600 +0.05(+14.29%)
Sep 22, 2009 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Sep 21, 2009 0.3800 0.4000 0.3600 0.3600 77,510 -0.03(-7.69%)
Sep 18, 2009 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.50%)
Sep 17, 2009 0.4000 0.4000 0.4000 0.4000 776 +0.04(+11.11%)
Sep 16, 2009 0.3800 0.3800 0.3600 0.3600 10,410 -0.04(-10.00%)
Sep 14, 2009 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Sep 11, 2009 0.3000 0.3800 0.3000 0.3800 6,650 +0.00(+0.00%)
Sep 10, 2009 0.3500 0.4000 0.3500 0.3800 25,340 +0.01(+2.70%)
Sep 09, 2009 0.3700 0.3700 0.3700 0.3700 10,850 +0.02(+5.71%)
Sep 08, 2009 0.3000 0.3900 0.3000 0.3500 45,000 -0.04(-10.26%)
Sep 04, 2009 0.3800 0.3900 0.3800 0.3900 10,500 +0.04(+11.43%)
Sep 03, 2009 0.3000 0.3800 0.3000 0.3500 89,500 +0.00(+0.00%)
Sep 02, 2009 0.3500 0.3900 0.3500 0.3500 6,000 -0.04(-10.26%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.