Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Flame Acquisition Corp Cl A (NY: FLME )

12.10 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Mar 31, 2022 9.780 9.780 9.750 9.750 6,256 -0.02(-0.20%)
Mar 30, 2022 9.760 9.770 9.760 9.770 12,206 +0.02(+0.21%)
Mar 29, 2022 9.740 9.750 9.740 9.750 3,190 +0.01(+0.10%)
Mar 28, 2022 9.740 9.745 9.740 9.740 3,586 +0.00(+0.00%)
Mar 25, 2022 9.740 9.755 9.740 9.740 55,381 +0.00(+0.00%)
Mar 23, 2022 9.740 19 +0.01(+0.10%)
Mar 22, 2022 9.730 9.740 9.720 9.730 60,615 +0.00(+0.00%)
Mar 21, 2022 9.750 9.750 9.730 9.730 26,212 -0.02(-0.21%)
Mar 18, 2022 9.750 9.750 9.740 9.750 8,611 +0.01(+0.10%)
Mar 17, 2022 9.745 9.745 9.729 9.740 104,626 -0.02(-0.15%)
Mar 16, 2022 9.780 9.790 9.755 9.755 9,254 -0.03(-0.36%)
Mar 15, 2022 9.760 9.790 9.750 9.790 176,678 +0.01(+0.10%)
Mar 14, 2022 9.760 9.780 9.730 9.780 1,214,731 +0.01(+0.10%)
Mar 11, 2022 9.760 9.770 9.760 9.770 17,594 +0.02(+0.21%)
Mar 10, 2022 9.750 9.752 9.750 9.750 1,202 -0.02(-0.20%)
Mar 09, 2022 9.765 9.770 9.765 9.770 2,002 +0.01(+0.10%)
Mar 08, 2022 9.700 9.769 9.700 9.760 15,435 +0.01(+0.10%)
Mar 07, 2022 9.750 9.760 9.745 9.750 16,813 +0.00(+0.00%)
Mar 04, 2022 9.750 9.750 9.750 9.750 882 -0.01(-0.10%)
Mar 03, 2022 9.750 9.760 9.750 9.760 114,691 -0.01(-0.10%)
Mar 02, 2022 9.730 9.770 9.730 9.770 3,014 +0.03(+0.26%)
Mar 01, 2022 9.740 9.760 9.720 9.745 17,689 +0.02(+0.26%)
Feb 28, 2022 9.720 9.720 9.720 9.720 9,638 -0.01(-0.14%)
Feb 25, 2022 9.730 9.734 9.734 9.734 400 +0.01(+0.14%)
Feb 24, 2022 9.730 9.730 9.720 9.720 16,484 -0.02(-0.21%)
Feb 23, 2022 9.730 9.740 9.730 9.740 301,884 +0.01(+0.10%)
Feb 22, 2022 9.720 9.740 9.720 9.730 8,244 +0.00(+0.00%)
Feb 18, 2022 9.730 0 +0.01(+0.10%)
Feb 17, 2022 9.710 9.730 9.710 9.720 768,964 -0.00(-0.05%)
Feb 16, 2022 9.700 9.760 9.700 9.725 557,762 +0.03(+0.26%)
Feb 15, 2022 9.710 9.715 9.700 9.700 1,315 -0.01(-0.10%)
Feb 14, 2022 9.740 9.740 9.700 9.710 4,003 +0.02(+0.21%)
Feb 11, 2022 9.720 9.720 9.690 9.690 20,551 -0.05(-0.51%)
Feb 10, 2022 9.740 9.740 9.735 9.740 562,251 +0.01(+0.10%)
Feb 09, 2022 9.740 9.740 9.720 9.730 1,846 +0.02(+0.21%)
Feb 08, 2022 9.740 9.740 9.700 9.710 1,163 -0.02(-0.21%)
Feb 07, 2022 9.680 9.730 9.680 9.730 8,531 +0.03(+0.31%)
Feb 04, 2022 9.700 9.700 9.700 9.700 117 +0.00(+0.00%)
Feb 03, 2022 9.680 9.720 9.680 9.700 57,479 +0.01(+0.10%)
Feb 02, 2022 9.680 9.710 9.680 9.690 28,785 -0.02(-0.21%)
Feb 01, 2022 9.730 9.730 9.680 9.710 16,664 +0.03(+0.31%)
Jan 31, 2022 9.690 9.670 9.680 6,478 +0.01(+0.10%)
Jan 28, 2022 9.670 9.680 9.670 9.670 17,986 +0.00(+0.00%)
Jan 27, 2022 9.750 9.750 9.670 9.670 35,185 -0.01(-0.10%)
Jan 26, 2022 9.660 9.680 9.660 9.680 24,123 +0.01(+0.10%)
Jan 25, 2022 9.650 9.680 9.650 9.670 58,191 +0.01(+0.10%)
Jan 24, 2022 9.710 9.728 9.660 9.660 40,641 -0.06(-0.62%)
Jan 21, 2022 9.720 9.730 9.720 9.720 18,105 +0.00(+0.00%)
Jan 20, 2022 9.730 9.730 9.710 9.720 66,714 -0.01(-0.10%)
Jan 19, 2022 9.720 9.730 9.720 9.730 5,741 +0.01(+0.10%)
Jan 18, 2022 9.720 9.730 9.720 9.720 2,147 -0.01(-0.10%)
Jan 14, 2022 9.730 0 -0.00(-0.00%)
Jan 13, 2022 9.745 9.745 9.720 9.730 1,821 +0.01(+0.10%)
Jan 12, 2022 9.710 9.740 9.710 9.720 32,180 -0.01(-0.10%)
Jan 11, 2022 9.730 9.730 9.730 9.730 7,611 -0.01(-0.10%)
Jan 10, 2022 9.740 9.740 9.720 9.740 50,412 +0.02(+0.21%)
Jan 07, 2022 9.710 9.750 9.710 9.720 403,590 -0.03(-0.31%)
Jan 06, 2022 9.780 9.780 9.730 9.750 9,325 +0.02(+0.21%)
Jan 05, 2022 9.730 9.730 9.730 9.730 3,301 +0.01(+0.10%)
Jan 04, 2022 9.800 9.800 9.720 9.720 2,136 -0.02(-0.21%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.