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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Flex Inc (NQ: OFLX )

66.09 -1.05 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2010 10.36 10.32 10.02 10.08 1,838 -0.28(-2.73%)
May 27, 2010 9.298 10.36 9.291 10.36 3,058 +1.22(+13.29%)
May 26, 2010 8.996 9.467 8.954 9.145 10,985 -0.01(-0.08%)
May 25, 2010 8.931 9.207 8.931 9.153 6,732 +0.08(+0.84%)
May 24, 2010 9.184 9.459 9.000 9.077 17,389 -0.14(-1.49%)
May 21, 2010 9.054 9.260 9.054 9.214 8,373 +0.06(+0.67%)
May 20, 2010 9.415 9.665 9.153 9.153 5,032 -0.67(-6.78%)
May 19, 2010 10.69 10.69 9.772 9.818 6,689 -0.86(-8.09%)
May 18, 2010 10.27 10.89 10.22 10.68 13,080 +0.49(+4.80%)
May 17, 2010 9.925 10.25 9.872 10.19 9,551 +0.31(+3.17%)
May 14, 2010 10.25 10.25 9.834 9.879 4,745 -0.25(-2.49%)
May 13, 2010 9.581 10.13 9.558 10.13 9,663 +0.11(+1.15%)
May 12, 2010 9.306 10.03 9.306 10.02 18,124 +0.63(+6.76%)
May 11, 2010 9.122 9.382 9.122 9.382 3,393 +0.18(+1.91%)
May 10, 2010 8.985 9.207 8.939 9.207 18,508 +0.33(+3.70%)
May 07, 2010 8.771 9.688 8.771 8.878 23,415 +0.17(+1.93%)
May 06, 2010 9.176 9.933 8.580 8.710 20,777 -0.40(-4.37%)
May 05, 2010 8.970 9.175 8.082 9.107 11,449 -0.03(-0.33%)
May 04, 2010 9.451 9.451 9.023 9.138 17,862 -0.42(-4.40%)
May 03, 2010 9.734 9.879 9.428 9.558 33,439 +0.10(+1.05%)
Apr 30, 2010 9.107 9.642 8.870 9.459 23,079 +0.21(+2.32%)
Apr 29, 2010 9.122 9.283 9.107 9.245 6,349 +0.11(+1.26%)
Apr 28, 2010 9.115 9.138 9.061 9.130 5,283 +0.06(+0.67%)
Apr 27, 2010 9.298 9.298 9.069 9.069 7,259 -0.14(-1.50%)
Apr 26, 2010 9.168 9.214 9.115 9.207 6,897 +0.03(+0.33%)
Apr 23, 2010 9.176 9.604 9.077 9.176 10,262 +0.00(+0.00%)
Apr 22, 2010 9.077 9.597 8.970 9.176 16,925 -0.02(-0.25%)
Apr 21, 2010 8.970 9.207 8.970 9.199 4,362 +0.27(+3.00%)
Apr 20, 2010 8.985 8.985 8.870 8.931 6,292 -0.04(-0.43%)
Apr 19, 2010 8.885 9.363 8.809 8.970 28,114 +0.10(+1.12%)
Apr 16, 2010 8.580 9.268 8.572 8.870 25,141 +0.30(+3.48%)
Apr 15, 2010 8.671 8.748 8.511 8.572 10,987 -0.13(-1.49%)
Apr 14, 2010 8.151 8.962 8.144 8.702 45,073 +0.57(+7.06%)
Apr 13, 2010 8.190 8.190 8.105 8.128 1,813 -0.06(-0.75%)
Apr 12, 2010 8.151 8.365 8.082 8.190 4,142 +0.01(+0.09%)
Apr 09, 2010 8.373 8.373 8.098 8.182 7,131 +0.01(+0.09%)
Apr 08, 2010 8.197 8.297 8.084 8.174 3,023 -0.02(-0.19%)
Apr 07, 2010 8.029 8.365 7.998 8.190 8,575 +0.08(+1.04%)
Apr 06, 2010 8.289 8.289 7.983 8.105 5,915 -0.27(-3.20%)
Apr 05, 2010 8.144 8.373 8.144 8.373 5,964 +0.32(+3.99%)
Apr 01, 2010 8.029 8.052 8.052 8.052 38,971 +0.02(+0.29%)
Mar 31, 2010 8.029 8.067 7.894 8.029 32,735 +0.00(+0.00%)
Mar 30, 2010 8.029 8.060 8.006 8.029 19,753 +0.00(+0.00%)
Mar 29, 2010 7.960 8.082 7.918 8.029 37,645 -0.05(-0.57%)
Mar 26, 2010 7.991 8.128 7.983 8.075 3,674 +0.11(+1.34%)
Mar 25, 2010 8.075 8.151 7.960 7.968 8,677 -0.06(-0.76%)
Mar 24, 2010 8.212 8.220 8.029 8.029 5,224 -0.19(-2.33%)
Mar 23, 2010 8.174 8.335 8.144 8.220 12,593 +0.02(+0.19%)
Mar 22, 2010 8.220 8.243 8.113 8.205 14,589 -0.05(-0.65%)
Mar 19, 2010 8.297 8.327 8.220 8.258 9,842 -0.04(-0.46%)
Mar 18, 2010 8.294 8.312 8.243 8.297 4,005 +0.02(+0.18%)
Mar 17, 2010 8.297 8.335 8.258 8.281 8,246 -0.02(-0.18%)
Mar 16, 2010 8.258 8.381 8.258 8.297 21,421 +0.04(+0.46%)
Mar 15, 2010 8.396 8.396 8.128 8.258 16,628 -0.06(-0.74%)
Mar 12, 2010 8.358 8.419 8.320 8.320 9,771 +0.00(+0.00%)
Mar 11, 2010 8.258 8.411 8.150 8.320 7,721 +0.06(+0.74%)
Mar 10, 2010 8.167 8.365 8.167 8.258 12,290 +0.11(+1.41%)
Mar 09, 2010 8.105 8.258 8.105 8.144 6,568 +0.01(+0.09%)
Mar 08, 2010 8.105 8.297 8.029 8.136 9,381 +0.03(+0.38%)
Mar 05, 2010 8.082 8.113 8.014 8.105 6,139 +0.05(+0.66%)
Mar 04, 2010 8.029 8.105 7.937 8.052 9,990 +0.01(+0.09%)
Mar 03, 2010 8.029 8.216 8.021 8.044 14,118 +0.04(+0.48%)
Mar 02, 2010 8.029 8.151 7.885 8.006 25,834 -0.02(-0.29%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.