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 )

9.650 -0.030 (-0.31%)
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 (%)
Nov 30, 2021 8.240 8.489 8.240 8.472 1,196 +0.19(+2.28%)
Nov 29, 2021 8.180 8.360 8.180 8.283 9,941 -0.27(-3.21%)
Nov 26, 2021 8.223 8.566 8.223 8.558 1,811 +0.21(+2.57%)
Nov 24, 2021 8.292 8.360 8.240 8.343 4,065 +0.05(+0.62%)
Nov 23, 2021 8.455 8.635 8.206 8.292 6,882 -0.06(-0.72%)
Nov 22, 2021 8.455 8.455 8.240 8.352 3,555 -0.03(-0.41%)
Nov 19, 2021 8.300 8.523 8.214 8.386 3,931 +0.18(+2.20%)
Nov 18, 2021 8.472 8.420 8.206 8.206 3,426 -0.21(-2.55%)
Nov 17, 2021 8.515 8.549 8.395 8.420 7,980 -0.06(-0.71%)
Nov 16, 2021 8.292 8.575 8.292 8.481 5,600 -0.19(-2.18%)
Nov 15, 2021 8.420 8.669 8.412 8.669 2,729 +0.26(+3.06%)
Nov 12, 2021 8.541 8.575 8.378 8.412 56,532 -0.17(-2.00%)
Nov 11, 2021 8.576 8.584 8.576 8.584 2,151 -0.13(-1.48%)
Nov 09, 2021 8.498 8.712 8.498 8.712 2,376 +0.23(+2.73%)
Nov 08, 2021 8.661 8.738 8.438 8.481 15,289 -0.19(-2.20%)
Nov 05, 2021 8.584 8.729 8.584 8.671 4,291 +0.09(+1.02%)
Nov 04, 2021 8.661 8.669 8.584 8.584 4,455 -0.03(-0.40%)
Nov 03, 2021 8.558 8.618 8.532 8.618 7,386 -0.07(-0.79%)
Nov 02, 2021 8.549 8.687 8.549 8.687 4,411 +0.18(+2.12%)
Nov 01, 2021 8.661 8.661 8.506 8.506 939 -0.07(-0.80%)
Oct 29, 2021 8.438 8.669 8.395 8.575 12,804 -0.09(-1.09%)
Oct 28, 2021 8.412 8.669 8.412 8.669 7,865 +0.26(+3.06%)
Oct 27, 2021 8.498 8.551 8.412 8.412 8,816 -0.09(-1.01%)
Oct 26, 2021 8.646 8.481 8.498 4,382 -0.17(-1.98%)
Oct 25, 2021 8.558 8.777 8.558 8.669 44,778 -0.04(-0.49%)
Oct 22, 2021 8.712 8.772 8.609 8.712 6,044 -0.04(-0.49%)
Oct 21, 2021 8.626 8.815 8.609 8.755 40,762 +0.19(+2.20%)
Oct 20, 2021 8.635 8.755 8.566 8.566 12,358 -0.07(-0.80%)
Oct 19, 2021 8.652 8.655 8.618 8.635 9,991 +0.02(+0.20%)
Oct 18, 2021 8.601 8.678 8.552 8.618 13,410 +0.08(+0.90%)
Oct 15, 2021 8.584 8.635 8.541 8.541 7,410 -0.05(-0.60%)
Oct 14, 2021 8.584 8.652 8.584 8.592 31,710 -0.04(-0.50%)
Oct 13, 2021 8.652 8.695 8.635 8.635 9,141 -0.01(-0.10%)
Oct 12, 2021 8.575 8.674 8.575 8.644 6,867 +0.04(+0.50%)
Oct 11, 2021 8.678 8.682 8.584 8.601 13,698 -0.13(-1.52%)
Oct 08, 2021 8.807 8.807 8.635 8.734 5,036 +0.01(+0.15%)
Oct 07, 2021 8.781 8.824 8.712 8.721 7,726 -0.10(-1.17%)
Oct 06, 2021 8.790 8.824 8.644 8.824 4,964 +0.03(+0.29%)
Oct 05, 2021 8.712 8.987 8.599 8.798 11,390 +0.05(+0.59%)
Oct 04, 2021 8.815 8.820 8.541 8.747 15,417 -0.10(-1.16%)
Oct 01, 2021 8.850 8.867 8.704 8.850 19,716 -0.02(-0.19%)
Sep 30, 2021 8.832 9.013 8.764 8.867 27,249 -0.03(-0.39%)
Sep 29, 2021 9.004 9.322 8.584 8.901 88,477 -0.20(-2.17%)
Sep 28, 2021 9.322 9.725 8.601 9.099 750,546 +0.90(+10.99%)
Sep 27, 2021 8.309 8.463 8.197 8.197 367,563 -0.09(-1.04%)
Sep 24, 2021 8.305 8.305 8.197 8.283 2,028 +0.03(+0.31%)
Sep 23, 2021 8.472 8.472 8.257 8.257 1,219 -0.17(-2.04%)
Sep 22, 2021 8.240 8.463 8.240 8.429 11,298 +0.23(+2.83%)
Sep 21, 2021 8.292 8.300 8.197 8.197 6,012 -0.08(-0.93%)
Sep 20, 2021 8.472 8.472 8.197 8.275 31,672 -0.29(-3.41%)
Sep 17, 2021 8.249 8.704 8.249 8.566 18,577 +0.23(+2.78%)
Sep 16, 2021 8.342 8.557 8.292 8.335 5,646 -0.06(-0.66%)
Sep 15, 2021 8.214 8.678 8.214 8.390 16,159 +0.10(+1.20%)
Sep 14, 2021 8.369 8.598 7.966 8.291 117,275 -1.07(-11.46%)
Sep 13, 2021 9.433 9.433 9.227 9.365 8,871 -0.06(-0.68%)
Sep 10, 2021 9.227 9.614 9.227 9.429 2,917 +0.08(+0.83%)
Sep 09, 2021 9.279 9.356 8.875 9.352 3,986 +0.17(+1.82%)
Sep 08, 2021 9.433 9.618 9.184 9.184 26,754 -0.24(-2.55%)
Sep 07, 2021 9.485 9.622 9.425 9.425 23,080 -0.02(-0.18%)
Sep 03, 2021 9.355 9.451 9.355 9.442 15,684 +0.09(+0.92%)
Sep 02, 2021 9.322 9.519 9.313 9.356 20,539 +0.00(+0.00%)
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.