Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Omega Flex Inc (NQ: OFLX )

59.21 -0.57 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	10.37	10.55	9.369	10.23	8,176	-0.04(-0.40%)
Dec 28, 2012	10.15	10.34	10.01	10.27	1,858	+0.22(+2.14%)
Dec 27, 2012	9.815	10.26	9.501	10.06	5,128	+0.07(+0.66%)
Dec 26, 2012	10.27	10.43	9.989	9.989	880	-0.46(-4.43%)
Dec 24, 2012	10.68	10.68	10.35	10.45	2,016	-0.30(-2.77%)
Dec 21, 2012	9.683	10.75	9.402	10.75	32,570	+1.07(+11.03%)
Dec 20, 2012	9.749	9.749	9.368	9.683	13,585	-0.07(-0.68%)
Dec 19, 2012	9.923	9.923	9.493	9.749	4,561	-0.18(-1.83%)
Dec 18, 2012	9.782	9.931	9.559	9.931	1,407	+0.26(+2.65%)
Dec 17, 2012	9.344	9.699	9.162	9.675	5,032	+0.17(+1.74%)
Dec 14, 2012	9.170	9.517	9.170	9.509	8,624	+0.39(+4.26%)
Dec 13, 2012	9.451	9.959	9.120	9.120	4,169	-0.36(-3.76%)
Dec 12, 2012	9.757	10.20	9.352	9.476	2,632	-0.35(-3.54%)
Dec 11, 2012	10.22	10.22	9.037	9.824	14,618	-0.37(-3.65%)
Dec 10, 2012	9.815	10.20	9.724	10.20	4,943	+0.30(+3.01%)
Dec 07, 2012	9.824	9.898	9.807	9.898	2,433	+0.13(+1.36%)
Dec 05, 2012	9.766	9.766	9.766	9.766	0	-0.33(-3.28%)
Dec 04, 2012	9.956	10.27	9.088	10.10	4,034	-0.62(-5.79%)
Nov 30, 2012	10.48	10.72	9.890	10.72	1,829	+0.23(+2.21%)
Nov 29, 2012	10.54	10.54	8.433	10.49	1,681	+0.02(+0.24%)
Nov 28, 2012	10.15	10.48	9.352	10.46	1,332	+0.41(+4.03%)
Nov 27, 2012	9.956	10.21	9.671	10.06	11,615	+0.02(+0.23%)
Nov 26, 2012	9.857	10.03	9.734	10.03	4,594	+0.11(+1.16%)
Nov 23, 2012	9.474	10.09	9.474	9.918	3,609	+0.44(+4.68%)
Nov 21, 2012	8.992	9.474	8.908	9.474	2,055	+0.30(+3.25%)
Nov 20, 2012	8.732	9.176	8.717	9.176	7,489	+0.41(+4.62%)
Nov 19, 2012	9.046	9.046	8.564	8.771	7,913	+0.09(+1.06%)
Nov 16, 2012	8.610	9.749	8.602	8.679	7,959	+0.07(+0.80%)
Nov 15, 2012	8.465	9.176	8.465	8.610	13,315	+0.08(+0.99%)
Nov 14, 2012	8.732	8.778	8.526	8.526	3,034	-0.24(-2.70%)
Nov 13, 2012	8.840	8.840	8.717	8.763	928	-0.15(-1.63%)
Nov 12, 2012	8.908	8.908	8.908	8.908	261	-0.06(-0.68%)
Nov 09, 2012	8.893	9.489	8.893	8.970	3,184	+0.06(+0.69%)
Nov 08, 2012	9.589	9.619	8.908	8.908	5,841	-0.88(-8.98%)
Nov 07, 2012	10.07	10.22	9.612	9.788	5,946	-0.46(-4.48%)
Nov 06, 2012	10.09	10.25	10.07	10.25	1,891	+0.17(+1.67%)
Nov 05, 2012	9.834	10.08	9.834	10.08	2,425	+0.12(+1.23%)
Nov 02, 2012	10.02	10.02	9.745	9.956	3,902	-0.11(-1.06%)
Nov 01, 2012	10.02	10.22	9.704	10.06	8,751	+0.50(+5.28%)
Oct 31, 2012	9.367	9.558	9.367	9.558	1,209	+0.21(+2.29%)
Oct 26, 2012	9.665	9.344	9.344	9.344	1,176	-0.33(-3.40%)
Oct 25, 2012	9.788	9.918	9.673	9.673	1,182	+0.02(+0.16%)
Oct 24, 2012	9.658	9.658	9.658	9.658	557	-0.14(-1.41%)
Oct 23, 2012	9.948	9.948	9.711	9.795	1,751	+0.18(+1.91%)
Oct 19, 2012	9.811	9.948	9.489	9.612	4,617	-0.37(-3.75%)
Oct 18, 2012	9.956	10.23	9.902	9.987	3,906	-0.02(-0.23%)
Oct 17, 2012	10.02	10.33	10.01	10.01	7,655	-0.05(-0.46%)
Oct 16, 2012	9.984	10.13	9.315	10.06	16,107	+0.05(+0.53%)
Oct 15, 2012	9.031	10.32	9.031	10.00	14,101	+1.20(+13.64%)
Oct 12, 2012	8.763	8.801	8.755	8.801	1,004	+0.08(+0.96%)
Oct 11, 2012	8.457	8.947	8.457	8.717	3,676	+0.26(+3.07%)
Oct 10, 2012	8.327	8.710	8.320	8.457	1,485	+0.17(+2.03%)
Oct 09, 2012	8.633	8.633	7.998	8.289	4,077	-0.34(-3.90%)
Oct 08, 2012	8.105	9.015	8.105	8.625	8,204	+0.54(+6.72%)
Oct 05, 2012	7.975	8.105	7.975	8.082	476	-0.24(-2.85%)
Oct 04, 2012	8.381	8.381	8.320	8.320	839	+0.13(+1.59%)
Oct 03, 2012	8.266	8.327	8.190	8.190	1,235	-0.10(-1.20%)
Oct 02, 2012	8.258	8.289	7.968	8.289	7,442	+0.04(+0.46%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Omega Flex Inc (NQ: OFLX )

Historical Prices