Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Flux Power Holdings Inc (OP: FLUX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 1.200 1.200 1.200 1.200 3,910 -0.06(-4.76%)
Apr 29, 2019 1.310 1.310 1.260 1.260 10,700 -0.05(-3.82%)
Apr 26, 2019 1.310 1.310 1.301 1.310 3,000 +0.07(+5.65%)
Apr 25, 2019 1.240 1.240 1.240 1.240 239 +0.09(+7.83%)
Apr 23, 2019 1.150 1.150 1.150 0 -0.14(-10.85%)
Apr 22, 2019 1.310 1.310 1.290 1.290 2,214 -0.02(-1.53%)
Apr 16, 2019 1.310 1.310 1.310 0 -0.01(-0.76%)
Apr 15, 2019 1.320 1.320 1.320 1.320 101 +0.01(+0.76%)
Apr 12, 2019 1.310 1.310 1.310 1.310 5,100 +0.08(+6.50%)
Apr 11, 2019 1.280 1.280 1.230 1.230 4,667 -0.09(-6.82%)
Apr 10, 2019 1.230 1.320 1.230 1.320 10,411 +0.00(+0.00%)
Apr 09, 2019 1.230 1.320 1.230 1.320 6,590 +0.02(+1.54%)
Apr 08, 2019 1.330 1.350 1.300 1.300 10,400 +0.00(+0.00%)
Apr 05, 2019 1.300 1.300 1.300 1.300 6,200 +0.15(+13.04%)
Apr 04, 2019 1.230 1.270 1.150 1.150 1,168 -0.08(-6.50%)
Apr 03, 2019 1.400 1.400 1.230 1.230 13,250 -0.17(-12.14%)
Apr 02, 2019 1.400 1.400 1.400 1.400 700 +0.00(+0.00%)
Apr 01, 2019 1.400 1.400 1.400 1.400 600 +0.00(+0.00%)
Mar 29, 2019 1.400 1.500 1.400 1.400 3,500 +0.00(+0.00%)
Mar 28, 2019 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Mar 27, 2019 1.420 1.420 1.400 1.400 1,801 +0.09(+6.87%)
Mar 26, 2019 1.310 1.310 1.310 25 +0.00(+0.00%)
Mar 22, 2019 1.310 1.310 1.310 0 -0.05(-3.68%)
Mar 21, 2019 1.360 1.360 1.360 1.360 4,273 -0.02(-1.45%)
Mar 18, 2019 1.380 1.380 1.380 0 -0.02(-1.43%)
Mar 15, 2019 1.400 1.400 1.400 1.400 1,100 -0.05(-3.45%)
Mar 14, 2019 1.450 1.450 1.450 175 +0.00(+0.00%)
Mar 13, 2019 1.450 1.450 1.450 1.450 350 +0.00(+0.00%)
Mar 12, 2019 1.450 1.450 1.450 1.450 350 +0.00(+0.00%)
Mar 11, 2019 1.350 1.450 1.350 1.450 412 +0.07(+5.07%)
Mar 08, 2019 1.300 1.380 1.200 1.380 5,000 +0.03(+2.22%)
Mar 06, 2019 1.350 1.350 1.350 0 +0.05(+3.85%)
Mar 05, 2019 1.310 1.310 1.300 1.300 2,510 +0.10(+8.33%)
Mar 04, 2019 1.450 1.450 1.100 1.200 15,762 -0.24(-16.67%)
Mar 01, 2019 1.270 1.440 1.270 1.440 4,200 +0.17(+13.39%)
Feb 28, 2019 1.270 1.270 1.270 1.270 785 +0.00(+0.16%)
Feb 27, 2019 1.260 1.268 1.115 1.268 13,518 -0.18(-12.55%)
Feb 26, 2019 1.450 1.450 1.450 1.450 21,602 +0.11(+8.21%)
Feb 25, 2019 1.400 1.400 1.150 1.340 11,625 -0.10(-6.94%)
Feb 22, 2019 1.300 1.440 1.300 1.440 2,200 +0.17(+13.39%)
Feb 21, 2019 1.450 1.450 1.250 1.270 4,450 -0.18(-12.41%)
Feb 20, 2019 1.450 1.450 1.450 1.450 200 +0.15(+11.54%)
Feb 19, 2019 1.300 1.300 1.300 1.300 1,200 -0.07(-5.39%)
Feb 15, 2019 1.350 1.400 1.150 1.374 3,900 -0.08(-5.24%)
Feb 14, 2019 1.440 1.450 1.440 1.450 4,540 +0.15(+11.54%)
Feb 11, 2019 1.300 1.300 1.300 0 -0.15(-10.34%)
Feb 08, 2019 1.450 1.450 1.450 1.450 1,000 +0.05(+3.57%)
Feb 07, 2019 1.450 1.450 1.400 1.400 1,742 -0.10(-6.67%)
Feb 06, 2019 1.500 1.500 1.500 1.500 2,540 +0.10(+7.14%)
Feb 05, 2019 1.400 1.400 1.400 1.400 500 -0.05(-3.45%)
Feb 01, 2019 1.450 1.450 1.450 0 -0.15(-9.38%)
Jan 31, 2019 1.600 1.600 1.600 88 +0.00(+0.00%)
Jan 30, 2019 1.600 1.600 1.600 1.600 125 +0.00(+0.00%)
Jan 29, 2019 1.350 1.600 1.350 1.600 495 +0.01(+0.63%)
Jan 28, 2019 1.590 1.590 1.590 1.590 100 +0.30(+23.26%)
Jan 25, 2019 1.450 1.450 1.220 1.290 900 -0.16(-11.03%)
Jan 24, 2019 1.350 1.450 1.350 1.450 1,030 +0.20(+16.00%)
Jan 23, 2019 1.260 1.260 1.250 1.250 17,368 +0.00(+0.00%)
Jan 22, 2019 1.320 1.330 1.250 1.250 5,010 -0.17(-11.97%)
Jan 18, 2019 1.400 1.420 1.400 1.420 700 +0.02(+1.43%)
Jan 17, 2019 1.400 1.400 1.400 1.400 100 +0.05(+3.70%)
Jan 16, 2019 1.492 1.500 1.350 1.350 1,281 -0.15(-10.00%)
Jan 15, 2019 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jan 14, 2019 1.520 1.520 1.500 1.500 2,700 +0.00(+0.00%)
Jan 10, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 09, 2019 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Jan 08, 2019 1.500 1.500 1.500 1.500 702 +0.00(+0.00%)
Jan 07, 2019 1.500 1.500 1.500 1.500 358 -0.30(-16.67%)
Jan 04, 2019 1.800 1.800 1.800 1.800 200 -0.05(-2.70%)
Jan 03, 2019 1.800 1.850 1.800 1.850 998 +0.10(+5.71%)
Dec 31, 2018 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 28, 2018 1.370 1.750 1.370 1.750 2,500 +0.38(+27.74%)
Dec 27, 2018 1.340 1.380 1.340 1.370 500 +0.02(+1.48%)
Dec 26, 2018 1.440 1.470 1.010 1.350 5,413 -0.04(-2.88%)
Dec 21, 2018 1.390 1.390 1.390 0 -0.03(-2.11%)
Dec 20, 2018 1.400 1.420 1.400 1.420 1,590 +0.02(+1.43%)
Dec 19, 2018 1.420 1.420 1.400 1.400 625 +0.01(+0.72%)
Dec 18, 2018 1.420 1.420 1.390 1.390 1,570 -0.18(-11.46%)
Dec 17, 2018 1.600 1.600 1.570 1.570 675 -0.03(-1.88%)
Dec 14, 2018 1.570 1.600 1.570 1.600 2,000 +0.03(+1.91%)
Dec 13, 2018 1.750 1.750 1.570 1.570 325 +0.18(+12.95%)
Dec 12, 2018 1.600 1.600 1.390 1.390 2,353 -0.26(-15.76%)
Dec 11, 2018 1.750 1.750 1.650 1.650 1,190 +0.00(+0.00%)
Dec 10, 2018 1.650 1.650 1.650 30 +0.00(+0.00%)
Dec 07, 2018 1.750 1.750 1.650 1.650 3,200 -0.10(-5.71%)
Dec 06, 2018 1.110 1.750 1.110 1.750 3,125 -0.15(-7.89%)
Dec 03, 2018 1.900 1.900 1.900 0 +0.05(+2.70%)
Nov 30, 2018 1.700 1.850 1.700 1.850 2,800 +0.08(+4.23%)
Nov 29, 2018 1.850 1.850 1.775 1.775 805 +0.07(+4.41%)
Nov 28, 2018 1.700 1.700 1.700 1.700 145 -0.05(-2.86%)
Nov 27, 2018 1.850 1.850 1.750 1.750 7,886 -0.05(-2.78%)
Nov 26, 2018 1.800 1.800 1.800 1.800 300 -0.05(-2.70%)
Nov 23, 2018 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Nov 21, 2018 1.850 1.850 1.850 0 +0.10(+5.71%)
Nov 20, 2018 1.820 1.820 1.650 1.750 16,100 -0.15(-7.89%)
Nov 19, 2018 1.900 1.900 1.900 1.900 200 +0.00(+0.00%)
Nov 16, 2018 1.900 1.900 1.900 1.900 200 +0.00(+0.00%)
Nov 15, 2018 1.900 1.900 1.900 1.900 300 +0.00(+0.00%)
Nov 14, 2018 1.750 1.900 1.740 1.900 3,065 +0.08(+4.40%)
Nov 13, 2018 1.820 1.820 1.820 96 +0.00(+0.00%)
Nov 12, 2018 1.820 1.820 1.820 1.820 1,105 -0.06(-3.19%)
Nov 09, 2018 1.852 1.880 1.852 1.880 900 -0.02(-1.05%)
Nov 08, 2018 1.770 1.900 1.760 1.900 1,123 +0.00(+0.00%)
Nov 07, 2018 1.940 1.940 1.900 1.900 1,630 +0.09(+4.97%)
Nov 06, 2018 1.860 1.860 1.810 1.810 1,150 +0.00(+0.00%)
Nov 05, 2018 2.000 2.000 1.810 1.810 2,810 -0.08(-4.23%)
Nov 02, 2018 2.010 2.010 1.740 1.890 4,200 -0.16(-7.80%)
Nov 01, 2018 2.000 2.100 2.000 2.050 2,324 +0.31(+17.82%)
Oct 31, 2018 2.050 2.050 1.740 1.740 1,650 -0.31(-15.12%)
Oct 30, 2018 2.100 2.100 2.050 2.050 1,950 -0.05(-2.38%)
Oct 29, 2018 2.110 2.350 1.910 2.100 540 +0.00(+0.00%)
Oct 26, 2018 2.070 2.100 2.070 2.100 1,500 +0.08(+3.96%)
Oct 25, 2018 2.060 2.092 2.020 2.020 2,624 -0.08(-3.81%)
Oct 24, 2018 2.020 2.100 2.020 2.100 497 +0.00(+0.00%)
Oct 23, 2018 2.000 2.100 1.875 2.100 5,050 +0.02(+0.96%)
Oct 22, 2018 2.050 2.080 2.050 2.080 2,143 -0.02(-0.95%)
Oct 19, 2018 2.100 2.100 2.100 2.100 200 +0.05(+2.44%)
Oct 18, 2018 2.050 2.050 2.050 2.050 103 +0.03(+1.49%)
Oct 17, 2018 2.000 2.020 2.000 2.020 2,750 +0.02(+1.00%)
Oct 16, 2018 2.000 2.100 2.000 2.000 9,050 -0.10(-4.76%)
Oct 15, 2018 1.920 2.100 1.920 2.100 1,400 +0.20(+10.53%)
Oct 12, 2018 1.750 1.900 1.750 1.900 3,900 +0.20(+11.76%)
Oct 11, 2018 1.550 1.840 1.100 1.700 15,196 -0.15(-8.11%)
Oct 10, 2018 1.820 1.850 1.700 1.850 7,782 +0.05(+2.78%)
Oct 09, 2018 2.030 2.030 1.800 1.800 678 +0.01(+0.56%)
Oct 08, 2018 2.100 2.100 1.600 1.790 13,716 -0.31(-14.76%)
Oct 05, 2018 2.050 2.100 2.050 2.100 3,600 +0.00(+0.00%)
Oct 04, 2018 2.200 2.200 2.076 2.100 4,900 +0.00(+0.00%)
Oct 03, 2018 2.150 2.150 2.092 2.100 5,350 +0.00(+0.00%)
Oct 02, 2018 2.060 2.100 2.000 2.100 22,859 +0.06(+2.94%)
Oct 01, 2018 2.030 2.040 2.010 2.040 1,140 +0.03(+1.49%)
Sep 28, 2018 2.040 2.040 2.000 2.010 2,100 -0.04(-1.95%)
Sep 27, 2018 2.090 2.100 1.900 2.050 9,635 -0.05(-2.38%)
Sep 26, 2018 2.100 2.100 2.100 2.100 200 +0.00(+0.00%)
Sep 25, 2018 2.100 2.100 2.000 2.100 2,110 +0.03(+1.45%)
Sep 24, 2018 2.050 2.100 2.000 2.070 23,394 -0.03(-1.43%)
Sep 21, 2018 2.096 2.100 2.050 2.100 2,800 +0.01(+0.48%)
Sep 20, 2018 2.250 2.250 2.050 2.090 14,253 -0.09(-4.26%)
Sep 19, 2018 2.390 2.390 2.050 2.183 5,760 +0.12(+5.97%)
Sep 18, 2018 2.300 2.300 2.060 2.060 15,515 -0.31(-13.08%)
Sep 17, 2018 2.390 2.390 2.160 2.370 8,718 -0.03(-1.25%)
Sep 14, 2018 2.326 2.439 2.250 2.400 4,600 +0.11(+4.80%)
Sep 13, 2018 2.500 2.500 2.290 2.290 6,310 -0.06(-2.55%)
Sep 12, 2018 2.491 2.500 2.350 2.350 2,100 -0.15(-6.00%)
Sep 11, 2018 2.400 2.500 2.400 2.500 200 +0.15(+6.38%)
Sep 10, 2018 2.350 2.450 2.350 2.350 1,426 -0.11(-4.47%)
Sep 07, 2018 2.500 2.500 2.450 2.460 8,200 -0.17(-6.32%)
Sep 06, 2018 2.660 2.660 2.542 2.626 4,564 -0.05(-2.01%)
Sep 05, 2018 2.680 2.680 2.680 2.680 1,382 +0.28(+11.67%)
Sep 04, 2018 2.520 3.150 2.370 2.400 24,885 -0.10(-4.00%)
Aug 31, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 30, 2018 2.550 2.550 2.500 2.500 1,656 +0.05(+2.04%)
Aug 29, 2018 2.775 2.815 2.350 2.450 10,546 -0.15(-5.77%)
Aug 28, 2018 2.600 2.600 2.500 2.600 1,300 +0.02(+0.78%)
Aug 27, 2018 2.610 2.610 2.400 2.580 6,094 -0.03(-1.15%)
Aug 24, 2018 2.550 2.610 2.550 2.610 3,200 +0.11(+4.40%)
Aug 23, 2018 2.490 2.500 2.450 2.500 9,825 +0.06(+2.46%)
Aug 22, 2018 2.355 2.490 2.355 2.440 2,941 +0.14(+6.09%)
Aug 21, 2018 2.440 2.440 2.300 2.300 6,138 +0.02(+0.88%)
Aug 20, 2018 2.400 2.550 2.250 2.280 25,491 -0.12(-5.00%)
Aug 17, 2018 2.350 2.460 2.350 2.400 8,300 +0.02(+0.84%)
Aug 16, 2018 2.260 2.390 2.260 2.380 7,766 +0.12(+5.31%)
Aug 15, 2018 2.260 2.296 2.252 2.260 2,806 +0.01(+0.44%)
Aug 14, 2018 2.197 2.250 2.197 2.250 808 +0.08(+3.69%)
Aug 13, 2018 2.200 2.212 2.170 2.170 3,109 +0.02(+0.93%)
Aug 10, 2018 2.150 2.150 2.060 2.150 13,400 +0.00(+0.00%)
Aug 09, 2018 2.420 2.490 2.060 2.150 19,040 -0.32(-12.96%)
Aug 08, 2018 2.470 2.470 2.430 2.470 2,424 -0.03(-1.20%)
Aug 07, 2018 2.590 2.600 2.410 2.500 10,968 -0.09(-3.47%)
Aug 06, 2018 3.150 3.150 2.530 2.590 4,570 -0.15(-5.30%)
Aug 03, 2018 2.750 2.750 2.700 2.735 2,100 +0.01(+0.37%)
Aug 02, 2018 2.450 2.750 2.450 2.725 2,794 +0.17(+6.78%)
Aug 01, 2018 2.500 2.600 2.500 2.552 2,459 +0.05(+2.08%)
Jul 31, 2018 3.100 3.150 2.260 2.500 13,670 -0.56(-18.37%)
Jul 30, 2018 3.128 3.200 2.930 3.062 27,560 +0.02(+0.74%)
Jul 27, 2018 2.850 3.040 2.850 3.040 3,400 +0.24(+8.57%)
Jul 26, 2018 3.010 3.170 2.700 2.800 21,794 -0.20(-6.67%)
Jul 25, 2018 2.800 3.000 2.750 3.000 16,888 +0.20(+7.14%)
Jul 24, 2018 2.500 2.860 2.500 2.800 26,114 +0.30(+12.00%)
Jul 23, 2018 2.250 2.500 2.250 2.500 17,621 +0.35(+16.28%)
Jul 20, 2018 2.040 2.150 1.990 2.150 29,686 +0.15(+7.50%)
Jul 19, 2018 1.940 2.000 1.900 2.000 28,797 +0.16(+8.70%)
Jul 18, 2018 1.820 1.890 1.780 1.840 22,708 +0.06(+3.60%)
Jul 17, 2018 1.680 1.780 1.680 1.776 17,195 +0.12(+7.31%)
Jul 16, 2018 1.650 1.670 1.640 1.655 6,032 -0.01(-0.90%)
Jul 13, 2018 1.650 1.670 1.640 1.670 10,303 +0.04(+2.45%)
Jul 12, 2018 1.650 1.650 1.630 1.630 1,600 +0.03(+1.87%)
Jul 11, 2018 1.510 1.600 1.510 1.600 2,818 -0.08(-4.76%)
Jul 10, 2018 1.600 1.680 1.500 1.680 16,011 -0.07(-4.00%)
Jul 09, 2018 1.750 1.890 1.400 1.750 18,842 +0.00(+0.00%)
Jul 06, 2018 1.650 1.750 1.650 1.750 12,255 +0.11(+6.71%)
Jul 05, 2018 1.700 1.700 1.640 1.640 819 -0.01(-0.61%)
Jul 03, 2018 1.650 1.650 1.650 0 +0.20(+13.79%)
Jul 02, 2018 1.350 1.440 1.450 3,231 +0.10(+7.41%)
Jun 29, 2018 1.270 1.360 1.220 1.350 9,325 -0.15(-10.00%)
Jun 28, 2018 1.250 1.570 1.250 1.500 3,107 -0.10(-6.25%)
Jun 27, 2018 1.520 1.650 1.520 1.600 2,370 +0.08(+5.26%)
Jun 26, 2018 1.650 1.650 1.520 1.520 590 -0.13(-7.88%)
Jun 25, 2018 1.670 1.700 1.650 1.650 4,864 +0.00(+0.00%)
Jun 22, 2018 1.700 1.700 1.570 1.650 15,939 -0.05(-2.94%)
Jun 21, 2018 1.700 1.790 1.630 1.700 17,669 +0.03(+1.80%)
Jun 20, 2018 1.550 1.690 1.400 1.670 6,553 +0.13(+8.44%)
Jun 19, 2018 1.810 1.810 1.540 1.540 13,664 -0.21(-12.00%)
Jun 18, 2018 1.510 1.750 1.500 1.750 17,966 +0.20(+12.90%)
Jun 15, 2018 1.850 1.850 1.550 31,703 -0.30(-16.22%)
Jun 14, 2018 2.210 2.480 1.800 1.850 54,721 -0.40(-17.78%)
Jun 13, 2018 1.700 3.350 1.700 2.250 112,181 +0.61(+37.20%)
Jun 12, 2018 1.400 1.780 1.350 1.640 28,357 +0.32(+24.24%)
Jun 11, 2018 0.9400 1.600 0.9400 1.320 75,925 +0.39(+41.94%)
Jun 08, 2018 0.8500 0.9300 0.8500 0.9300 19,360 +0.11(+13.41%)
Jun 07, 2018 0.7800 0.8700 0.7301 0.8200 42,364 +0.04(+5.13%)
Jun 06, 2018 0.7550 0.7800 0.7550 0.7800 4,102 +0.05(+6.12%)
Jun 05, 2018 0.7500 0.7600 0.7100 0.7350 6,860 +0.03(+3.52%)
Jun 04, 2018 0.6800 0.7100 0.6400 0.7100 13,600 +0.03(+4.41%)
Jun 01, 2018 0.6550 0.6800 0.6550 0.6800 31,789 +0.03(+4.62%)
May 31, 2018 0.6300 0.6500 0.6300 0.6500 5,292 +0.04(+6.56%)
May 30, 2018 0.6100 0.6100 0.6100 0.6100 23,968 -0.01(-1.45%)
May 29, 2018 0.6190 0.6190 0.6190 0.6190 1,250 +0.01(+1.64%)
May 25, 2018 0.6090 0.6090 0.6090 0 +0.02(+4.10%)
May 24, 2018 0.5850 0.5850 0.5850 0.5850 1,322 -0.04(-5.65%)
May 23, 2018 0.6100 0.6200 0.6100 0.6200 6,300 +0.05(+7.83%)
May 22, 2018 0.5750 0.5750 0.5750 0.5750 1,500 -0.00(-0.52%)
May 21, 2018 0.5900 0.6200 0.5450 0.5780 23,184 -0.01(-1.87%)
May 18, 2018 0.5900 0.6000 0.5890 0.5890 2,000 +0.08(+15.47%)
May 17, 2018 0.5350 0.5900 0.4900 0.5101 6,140 -0.05(-8.91%)
May 16, 2018 0.5900 0.5900 0.5600 0.5600 34,289 -0.03(-5.08%)
May 15, 2018 0.5850 0.5900 0.5850 0.5900 7,200 +0.04(+7.27%)
May 14, 2018 0.5600 0.5800 0.5499 0.5500 17,760 -0.01(-1.79%)
May 11, 2018 0.5600 0.5700 0.5500 0.5600 30,975 +0.04(+7.69%)
May 10, 2018 0.5200 0.5200 0.5200 0.5200 21,158 -0.04(-6.31%)
May 09, 2018 0.5700 0.5700 0.5500 0.5550 2,200 +0.06(+12.12%)
May 08, 2018 0.5690 0.5700 0.4950 0.4950 13,900 -0.07(-11.61%)
May 07, 2018 0.5450 0.5600 0.5450 0.5600 4,017 +0.02(+3.70%)
May 04, 2018 0.5300 0.5400 0.5300 0.5400 750 +0.01(+1.89%)
May 03, 2018 0.5300 0.5300 0.5300 0.5300 500 +0.01(+1.92%)
May 02, 2018 0.5200 0.5200 0.5200 0.5200 650 -0.01(-1.89%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.