Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Frequency Elcts Inc (NQ: FEIM )

9.345 -0.035 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2018 9.614 9.657 9.236 9.236 5,475 -0.26(-2.71%)
Nov 29, 2018 9.416 9.596 9.245 9.493 5,057 +0.27(+2.88%)
Nov 28, 2018 9.107 9.536 9.107 9.227 7,932 +0.04(+0.46%)
Nov 27, 2018 9.356 9.356 9.185 9.185 1,878 +0.08(+0.85%)
Nov 26, 2018 9.167 9.313 8.957 9.107 3,369 -0.25(-2.66%)
Nov 23, 2018 9.305 9.356 9.305 9.356 349 +0.00(+0.00%)
Nov 21, 2018 9.356 9.356 9.356 0 +0.39(+4.31%)
Nov 20, 2018 9.193 9.193 8.841 8.970 4,102 -0.19(-2.06%)
Nov 19, 2018 9.210 9.210 9.103 9.159 5,804 +0.02(+0.19%)
Nov 16, 2018 9.073 9.262 9.073 9.142 5,126 -0.03(-0.28%)
Nov 15, 2018 8.901 9.167 8.885 9.167 5,117 +0.17(+1.91%)
Nov 14, 2018 9.390 9.390 8.850 8.996 31,100 -0.32(-3.41%)
Nov 13, 2018 9.313 9.313 9.184 9.313 7,253 +0.09(+0.93%)
Nov 12, 2018 9.322 9.356 9.124 9.227 20,160 -0.27(-2.89%)
Nov 09, 2018 9.528 9.554 9.360 9.502 11,417 -0.02(-0.18%)
Nov 08, 2018 9.596 9.811 9.485 9.519 13,098 +0.04(+0.45%)
Nov 07, 2018 9.408 9.794 9.185 9.476 14,126 +0.16(+1.75%)
Nov 06, 2018 10.09 10.09 9.313 9.313 11,442 -0.74(-7.34%)
Nov 05, 2018 9.562 10.16 9.562 10.05 40,327 +0.56(+5.88%)
Nov 02, 2018 9.536 9.631 9.493 9.493 6,640 -0.07(-0.72%)
Nov 01, 2018 9.596 9.596 9.528 9.562 1,717 +0.03(+0.36%)
Oct 31, 2018 9.408 9.691 9.219 9.528 33,580 +0.26(+2.78%)
Oct 30, 2018 9.330 9.356 9.245 9.270 13,684 +0.03(+0.28%)
Oct 29, 2018 9.399 9.433 9.184 9.245 13,467 -0.04(-0.46%)
Oct 26, 2018 8.858 9.348 8.841 9.287 8,854 +0.17(+1.88%)
Oct 25, 2018 9.262 9.296 9.099 9.116 14,637 -0.24(-2.57%)
Oct 24, 2018 9.313 9.390 9.125 9.356 15,152 -0.01(-0.09%)
Oct 23, 2018 9.433 9.433 9.356 9.365 4,953 +0.05(+0.55%)
Oct 22, 2018 9.528 9.605 9.279 9.313 19,862 -0.20(-2.08%)
Oct 19, 2018 9.433 9.699 9.408 9.511 20,271 +0.09(+1.00%)
Oct 18, 2018 9.485 9.528 9.322 9.416 8,951 -0.01(-0.09%)
Oct 17, 2018 9.519 9.549 9.386 9.425 11,192 +0.01(+0.14%)
Oct 16, 2018 9.356 9.485 8.966 9.412 30,988 +0.01(+0.14%)
Oct 15, 2018 9.356 9.442 9.287 9.399 9,218 +0.11(+1.20%)
Oct 12, 2018 9.227 9.399 9.227 9.287 17,708 +0.06(+0.65%)
Oct 11, 2018 9.348 9.424 9.181 9.227 23,895 -0.11(-1.19%)
Oct 10, 2018 9.382 9.468 9.292 9.339 22,605 -0.03(-0.37%)
Oct 09, 2018 9.056 9.523 9.056 9.373 25,018 +0.26(+2.83%)
Oct 08, 2018 8.764 9.209 8.764 9.115 15,210 +0.35(+4.01%)
Oct 05, 2018 9.442 9.717 8.687 8.764 79,454 -0.71(-7.52%)
Oct 04, 2018 9.416 9.605 9.365 9.476 25,617 +0.12(+1.28%)
Oct 03, 2018 9.579 9.579 9.356 9.356 6,769 -0.33(-3.45%)
Oct 02, 2018 9.013 9.768 9.013 9.691 54,076 +0.69(+7.63%)
Oct 01, 2018 8.970 9.013 8.841 9.004 10,450 +0.10(+1.16%)
Sep 28, 2018 8.970 8.996 8.416 8.901 9,436 -0.15(-1.61%)
Sep 27, 2018 8.592 9.061 8.584 9.047 10,452 +0.45(+5.19%)
Sep 26, 2018 8.584 8.764 8.584 8.601 19,310 +0.02(+0.20%)
Sep 25, 2018 8.678 8.797 8.369 8.584 26,970 -0.09(-0.99%)
Sep 24, 2018 8.446 8.727 7.751 8.669 35,379 +0.13(+1.51%)
Sep 21, 2018 8.335 8.584 8.146 8.541 75,609 +0.09(+1.12%)
Sep 20, 2018 8.455 8.583 8.154 8.446 29,878 -0.02(-0.20%)
Sep 19, 2018 8.489 8.566 8.094 8.463 59,299 -0.03(-0.30%)
Sep 18, 2018 8.257 8.566 7.811 8.489 75,304 +0.23(+2.81%)
Sep 17, 2018 7.811 8.403 7.725 8.257 66,132 +0.36(+4.57%)
Sep 14, 2018 6.987 8.069 6.953 7.897 142,015 +1.14(+16.90%)
Sep 13, 2018 6.901 7.039 6.695 6.755 40,730 -0.15(-2.11%)
Sep 12, 2018 6.910 7.125 6.884 6.901 5,333 -0.01(-0.12%)
Sep 11, 2018 6.918 7.094 6.884 6.910 32,569 -0.01(-0.12%)
Sep 10, 2018 6.953 7.210 6.918 6.918 8,559 -0.03(-0.49%)
Sep 07, 2018 7.021 7.081 6.953 6.953 3,378 -0.02(-0.25%)
Sep 06, 2018 7.227 7.227 6.970 6.970 3,372 -0.02(-0.25%)
Sep 05, 2018 7.202 7.253 6.961 6.987 1,987 -0.10(-1.45%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.