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 31, 2012 9.077 9.268 8.434 8.434 15,571 -0.53(-5.89%)
May 30, 2012 8.824 9.061 8.824 8.962 2,134 +0.01(+0.09%)
May 29, 2012 8.748 8.954 8.748 8.954 3,890 +0.32(+3.72%)
May 25, 2012 8.794 8.977 8.541 8.633 6,249 -0.11(-1.22%)
May 24, 2012 8.625 8.794 8.625 8.740 5,344 +0.15(+1.69%)
May 23, 2012 8.801 9.023 8.549 8.595 7,711 -0.28(-3.19%)
May 22, 2012 9.260 9.260 8.755 8.878 6,966 -0.24(-2.68%)
May 21, 2012 8.702 9.122 8.702 9.122 2,656 +0.49(+5.67%)
May 18, 2012 8.541 8.710 8.541 8.633 4,468 +0.05(+0.62%)
May 17, 2012 8.809 8.817 8.549 8.580 6,568 -0.22(-2.52%)
May 16, 2012 8.878 9.444 8.648 8.801 12,298 +0.11(+1.32%)
May 15, 2012 8.939 9.314 8.450 8.687 13,600 -0.30(-3.32%)
May 14, 2012 9.451 9.451 8.985 8.985 17,215 -0.57(-6.00%)
May 11, 2012 8.893 9.558 8.893 9.558 16,309 +0.59(+6.56%)
May 10, 2012 8.931 9.031 8.931 8.970 2,973 +0.25(+2.89%)
May 09, 2012 8.794 8.931 8.717 8.717 2,899 -0.12(-1.38%)
May 08, 2012 8.794 9.038 8.794 8.840 15,192 -0.02(-0.17%)
May 07, 2012 8.625 9.229 8.625 8.855 7,182 +0.26(+3.02%)
May 04, 2012 8.878 9.713 8.595 8.595 51,144 -0.20(-2.26%)
May 03, 2012 9.704 9.704 8.794 8.794 38,143 -0.91(-9.38%)
May 02, 2012 9.298 10.06 9.298 9.704 9,700 -0.05(-0.55%)
May 01, 2012 10.32 10.35 9.757 9.757 17,980 -0.53(-5.13%)
Apr 30, 2012 10.40 10.71 10.06 10.28 76,816 -0.05(-0.44%)
Apr 27, 2012 9.283 10.80 9.283 10.33 50,853 +1.08(+11.65%)
Apr 26, 2012 9.038 9.398 9.038 9.252 1,536 -0.11(-1.22%)
Apr 25, 2012 9.191 9.367 9.191 9.367 2,296 +0.18(+1.91%)
Apr 24, 2012 8.970 9.314 8.931 9.191 8,597 +0.28(+3.09%)
Apr 23, 2012 9.023 9.023 8.916 8.916 6,177 -0.32(-3.48%)
Apr 20, 2012 9.612 9.637 9.229 9.237 11,665 -0.13(-1.39%)
Apr 19, 2012 9.482 9.482 9.367 9.367 6,206 -0.07(-0.73%)
Apr 18, 2012 9.482 9.673 9.428 9.436 5,118 -0.23(-2.37%)
Apr 17, 2012 9.749 9.818 9.520 9.665 19,146 +0.03(+0.32%)
Apr 16, 2012 9.543 9.734 9.520 9.635 4,073 +0.18(+1.94%)
Apr 13, 2012 9.765 9.841 9.451 9.451 3,749 -0.47(-4.78%)
Apr 12, 2012 9.711 9.925 9.673 9.925 3,842 +0.11(+1.09%)
Apr 11, 2012 9.834 9.834 9.673 9.818 4,112 +0.16(+1.66%)
Apr 10, 2012 9.734 9.803 9.635 9.658 6,725 -0.08(-0.79%)
Apr 09, 2012 9.642 9.772 9.642 9.734 9,704 +0.16(+1.68%)
Apr 05, 2012 9.635 9.818 9.574 9.574 4,524 -0.07(-0.71%)
Apr 04, 2012 9.765 9.857 9.642 9.642 3,882 -0.15(-1.56%)
Apr 03, 2012 9.918 9.918 9.788 9.795 11,312 -0.15(-1.46%)
Apr 02, 2012 9.719 9.971 9.719 9.941 2,675 +0.23(+2.36%)
Mar 30, 2012 9.979 10.12 9.711 9.711 4,021 -0.11(-1.17%)
Mar 29, 2012 9.665 9.994 9.558 9.826 2,946 +0.15(+1.58%)
Mar 28, 2012 9.902 9.987 9.673 9.673 1,934 -0.24(-2.39%)
Mar 27, 2012 9.834 10.08 9.788 9.910 2,924 +0.15(+1.49%)
Mar 26, 2012 9.727 10.00 9.604 9.765 7,850 +0.21(+2.16%)
Mar 23, 2012 10.12 10.69 9.413 9.558 41,767 -0.55(-5.45%)
Mar 22, 2012 11.42 11.42 9.948 10.11 18,694 -0.87(-7.94%)
Mar 21, 2012 9.933 11.19 9.933 10.98 11,619 +1.07(+10.80%)
Mar 20, 2012 9.857 10.12 9.826 9.910 2,904 -0.08(-0.77%)
Mar 19, 2012 9.902 10.39 9.788 9.987 4,259 +0.05(+0.54%)
Mar 16, 2012 10.30 10.59 9.933 9.933 8,551 -0.44(-4.27%)
Mar 15, 2012 10.30 10.59 10.12 10.38 7,183 +0.18(+1.80%)
Mar 14, 2012 10.41 10.50 10.19 10.19 1,480 -0.28(-2.63%)
Mar 13, 2012 10.22 10.58 10.22 10.47 3,194 +0.27(+2.62%)
Mar 12, 2012 10.06 10.38 10.06 10.20 1,595 -0.30(-2.84%)
Mar 09, 2012 10.15 10.51 10.15 10.50 5,917 +0.45(+4.49%)
Mar 08, 2012 10.18 10.18 9.794 10.05 2,810 -0.11(-1.05%)
Mar 07, 2012 10.31 10.31 9.979 10.15 6,482 +0.14(+1.37%)
Mar 06, 2012 10.47 10.47 10.02 10.02 3,627 -0.65(-6.09%)
Mar 05, 2012 10.88 11.01 10.56 10.67 6,167 -0.11(-1.06%)
Mar 02, 2012 11.81 11.88 10.78 10.78 4,476 -0.96(-8.14%)
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.