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 (%)
Mar 31, 2011 8.564 8.698 8.187 8.598 65,664 +0.07(+0.79%)
Mar 30, 2011 8.430 8.589 8.220 8.531 39,476 +0.04(+0.49%)
Mar 29, 2011 8.011 8.606 7.961 8.489 81,038 +0.13(+1.60%)
Mar 28, 2011 8.916 8.966 8.237 8.355 80,302 -0.63(-7.02%)
Mar 25, 2011 9.025 9.092 8.866 8.986 24,424 -0.04(-0.44%)
Mar 24, 2011 9.092 9.117 8.837 9.025 43,229 -0.07(-0.74%)
Mar 23, 2011 9.117 9.209 8.774 9.092 41,123 -0.09(-1.00%)
Mar 22, 2011 9.285 9.301 8.983 9.184 62,560 -0.05(-0.54%)
Mar 21, 2011 9.150 9.310 9.000 9.234 112,324 +0.25(+2.80%)
Mar 18, 2011 8.799 9.050 8.748 8.983 182,570 +0.23(+2.68%)
Mar 17, 2011 7.642 8.782 7.642 8.748 233,829 +1.10(+14.35%)
Mar 16, 2011 7.458 7.709 7.375 7.651 90,406 +0.22(+2.93%)
Mar 15, 2011 7.341 7.542 7.156 7.433 41,797 -0.11(-1.44%)
Mar 14, 2011 7.533 7.617 7.065 7.542 33,294 +0.03(+0.33%)
Mar 11, 2011 7.525 7.642 6.863 7.517 65,053 -0.03(-0.39%)
Mar 10, 2011 6.746 7.810 6.746 7.546 333,012 +0.83(+12.28%)
Mar 09, 2011 6.612 6.721 6.452 6.721 56,412 +0.11(+1.65%)
Mar 08, 2011 6.628 6.745 6.561 6.612 11,813 -0.08(-1.13%)
Mar 07, 2011 6.620 6.737 6.536 6.687 42,221 +0.07(+1.01%)
Mar 04, 2011 6.628 6.628 6.494 6.620 10,143 -0.03(-0.38%)
Mar 03, 2011 6.838 6.838 6.276 6.645 54,166 -0.04(-0.63%)
Mar 02, 2011 6.704 6.704 6.570 6.687 17,849 +0.00(+0.00%)
Mar 01, 2011 6.737 6.947 6.536 6.687 42,292 -0.02(-0.25%)
Feb 28, 2011 6.570 6.838 6.536 6.704 56,758 +0.13(+2.04%)
Feb 25, 2011 6.570 6.662 6.494 6.570 32,063 +0.01(+0.13%)
Feb 24, 2011 6.536 6.612 6.503 6.561 40,932 +0.03(+0.51%)
Feb 23, 2011 6.628 6.628 6.503 6.528 22,494 -0.04(-0.64%)
Feb 22, 2011 6.494 6.603 6.461 6.570 42,245 +0.03(+0.51%)
Feb 18, 2011 6.494 6.580 6.469 6.536 11,539 +0.04(+0.65%)
Feb 17, 2011 6.586 6.620 6.452 6.494 16,795 -0.08(-1.27%)
Feb 16, 2011 6.419 6.603 6.419 6.578 34,323 +0.14(+2.15%)
Feb 15, 2011 6.478 6.519 6.385 6.440 38,275 -0.14(-2.10%)
Feb 14, 2011 6.494 6.603 6.461 6.578 70,888 +0.17(+2.61%)
Feb 11, 2011 6.410 6.478 6.268 6.410 18,041 +0.01(+0.13%)
Feb 10, 2011 6.268 6.461 6.243 6.402 70,516 +0.14(+2.28%)
Feb 09, 2011 6.243 6.260 6.038 6.260 17,643 +0.10(+1.63%)
Feb 08, 2011 6.033 6.159 6.033 6.159 14,909 +0.05(+0.82%)
Feb 07, 2011 5.883 6.109 5.883 6.109 4,413 -0.01(-0.14%)
Feb 04, 2011 5.975 6.117 5.975 6.117 7,922 +0.11(+1.88%)
Feb 03, 2011 6.117 6.117 5.958 6.004 1,551 -0.00(-0.01%)
Feb 02, 2011 6.033 6.268 5.975 6.005 15,702 +0.08(+1.36%)
Feb 01, 2011 5.924 5.924 5.615 5.924 7,291 +0.01(+0.14%)
Jan 31, 2011 6.033 6.084 5.581 5.916 14,259 -0.12(-1.95%)
Jan 28, 2011 6.109 6.276 5.958 6.033 30,737 -0.04(-0.69%)
Jan 27, 2011 6.092 6.243 5.975 6.075 16,752 -0.17(-2.68%)
Jan 26, 2011 6.092 6.276 6.033 6.243 60,238 +0.27(+4.49%)
Jan 25, 2011 5.941 6.075 5.916 5.975 18,339 +0.04(+0.71%)
Jan 24, 2011 5.782 6.075 5.782 5.933 14,421 +0.15(+2.61%)
Jan 20, 2011 5.966 5.782 5.782 5.782 20,406 -0.13(-2.13%)
Jan 19, 2011 5.807 5.950 5.757 5.908 29,171 +0.13(+2.17%)
Jan 18, 2011 5.782 5.849 5.422 5.782 13,401 +0.02(+0.27%)
Jan 14, 2011 5.874 5.924 5.632 5.766 12,427 -0.12(-2.12%)
Jan 13, 2011 5.874 5.915 5.774 5.891 6,178 +0.03(+0.43%)
Jan 12, 2011 6.167 6.167 5.866 5.866 52,598 -0.28(-4.63%)
Jan 11, 2011 5.841 6.180 5.841 6.151 79,187 +0.39(+6.84%)
Jan 10, 2011 5.866 5.916 5.585 5.757 14,820 -0.03(-0.43%)
Jan 07, 2011 5.966 5.966 5.782 5.782 13,019 -0.07(-1.15%)
Jan 06, 2011 5.958 5.958 5.816 5.849 10,549 +0.10(+1.75%)
Jan 05, 2011 5.958 5.958 5.698 5.748 8,943 -0.03(-0.58%)
Jan 04, 2011 5.966 5.966 5.723 5.782 8,297 -0.13(-2.13%)
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.