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 )

9.000 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 28, 2017 9.099 9.356 8.927 9.013 42,704 +0.12(+1.35%)
Apr 27, 2017 8.927 9.039 8.832 8.893 43,374 -0.16(-1.80%)
Apr 26, 2017 9.034 9.056 9.030 9.056 3,728 -0.03(-0.38%)
Apr 25, 2017 9.090 9.142 9.013 9.090 17,478 +0.03(+0.38%)
Apr 24, 2017 9.219 9.219 9.056 9.056 2,295 -0.07(-0.75%)
Apr 21, 2017 9.442 9.442 9.116 9.124 120,524 -0.21(-2.21%)
Apr 20, 2017 9.313 9.330 9.313 9.330 1,545 +0.07(+0.74%)
Apr 19, 2017 9.262 9.262 9.262 9.262 274 +0.02(+0.19%)
Apr 18, 2017 9.142 9.425 9.099 9.245 74,006 -0.02(-0.19%)
Apr 17, 2017 9.259 9.262 9.107 9.262 2,133 +0.13(+1.41%)
Apr 13, 2017 9.390 9.390 9.133 9.133 1,891 -0.22(-2.39%)
Apr 12, 2017 9.133 9.485 9.133 9.356 35,861 +0.21(+2.25%)
Apr 11, 2017 9.399 9.433 9.099 9.150 11,254 +0.00(+0.00%)
Apr 10, 2017 9.099 9.176 9.099 9.150 2,853 -0.10(-1.11%)
Apr 07, 2017 9.253 9.253 9.253 9.253 117 -0.02(-0.17%)
Apr 06, 2017 9.279 9.317 9.189 9.269 2,051 -0.04(-0.48%)
Apr 05, 2017 9.373 9.390 9.150 9.313 1,508 +0.21(+2.26%)
Apr 04, 2017 9.193 9.365 9.107 9.107 1,226 -0.08(-0.84%)
Apr 03, 2017 8.841 9.408 8.841 9.184 74,226 -0.26(-2.73%)
Mar 31, 2017 9.373 9.442 9.099 9.442 80,796 +0.08(+0.83%)
Mar 30, 2017 9.167 9.442 9.056 9.365 38,327 +0.15(+1.59%)
Mar 29, 2017 9.218 9.218 9.218 9.218 2,452 +0.20(+2.18%)
Mar 28, 2017 9.099 9.262 9.013 9.021 8,590 -0.20(-2.14%)
Mar 27, 2017 9.184 9.219 9.081 9.219 5,299 -0.01(-0.09%)
Mar 24, 2017 9.227 9.227 9.150 9.227 5,065 -0.06(-0.65%)
Mar 23, 2017 9.176 9.287 9.142 9.287 4,417 -0.07(-0.73%)
Mar 22, 2017 9.176 9.433 9.176 9.356 2,868 +0.09(+1.02%)
Mar 21, 2017 9.313 9.313 9.262 9.262 2,234 -0.18(-1.91%)
Mar 20, 2017 9.405 9.442 9.302 9.442 11,660 +0.06(+0.64%)
Mar 17, 2017 9.493 9.674 9.330 9.382 46,394 -0.05(-0.55%)
Mar 16, 2017 9.648 9.871 9.270 9.433 69,302 -0.01(-0.09%)
Mar 15, 2017 9.614 9.682 9.442 9.442 11,728 -0.23(-2.35%)
Mar 14, 2017 9.554 9.699 9.330 9.669 60,535 +0.10(+1.03%)
Mar 13, 2017 9.262 9.571 9.262 9.571 46,096 +0.14(+1.46%)
Mar 10, 2017 9.202 9.442 9.202 9.433 4,746 +0.16(+1.69%)
Mar 09, 2017 9.277 9.277 9.257 9.277 1,229 +0.01(+0.07%)
Mar 08, 2017 9.277 9.292 9.270 9.270 878 +0.12(+1.31%)
Mar 07, 2017 9.184 9.211 9.142 9.150 638 -0.12(-1.30%)
Mar 06, 2017 9.330 9.330 9.172 9.270 7,931 -0.21(-2.26%)
Mar 03, 2017 9.485 9.485 9.448 9.485 6,895 -0.01(-0.11%)
Mar 02, 2017 9.485 9.811 9.399 9.496 52,572 +0.14(+1.49%)
Mar 01, 2017 9.442 9.742 9.287 9.356 40,431 -0.16(-1.71%)
Feb 28, 2017 9.785 9.811 9.451 9.519 34,131 -0.27(-2.72%)
Feb 27, 2017 9.305 9.785 9.296 9.785 23,953 +0.17(+1.79%)
Feb 24, 2017 9.614 9.631 9.614 9.614 767 -0.01(-0.09%)
Feb 23, 2017 9.768 9.768 9.270 9.622 839 +0.00(+0.04%)
Feb 22, 2017 9.150 9.619 9.150 9.619 872 -0.12(-1.27%)
Feb 21, 2017 9.390 9.742 9.384 9.742 8,482 +0.54(+5.88%)
Feb 17, 2017 9.202 9.202 9.202 0 -0.13(-1.38%)
Feb 16, 2017 9.399 9.485 9.184 9.330 17,010 -0.19(-1.98%)
Feb 15, 2017 9.442 9.528 9.236 9.519 10,389 -0.09(-0.98%)
Feb 14, 2017 9.442 9.614 9.139 9.614 1,541 -0.10(-1.03%)
Feb 10, 2017 9.714 9.714 9.714 142 +0.19(+1.95%)
Feb 09, 2017 9.579 9.579 9.528 9.528 1,147 -0.09(-0.89%)
Feb 08, 2017 9.565 9.614 9.278 9.614 4,967 +0.18(+1.96%)
Feb 07, 2017 9.245 9.485 9.245 9.429 1,535 -0.08(-0.83%)
Feb 06, 2017 9.253 9.508 9.193 9.508 2,215 +0.17(+1.84%)
Feb 03, 2017 9.336 9.336 9.336 9.336 372 -0.23(-2.37%)
Feb 02, 2017 9.562 9.562 9.562 9.562 154 -0.05(-0.54%)
Feb 01, 2017 9.330 9.614 9.330 9.614 3,385 +0.10(+1.08%)
Jan 31, 2017 9.531 9.531 9.511 9.511 2,143 +0.32(+3.45%)
Jan 30, 2017 9.193 9.193 9.193 9.193 206 -0.08(-0.83%)
Jan 26, 2017 9.270 9.270 9.270 160 -0.23(-2.45%)
Jan 25, 2017 9.503 9.503 9.503 9.503 688 +0.02(+0.19%)
Jan 23, 2017 9.485 9.485 9.485 10 -0.09(-0.90%)
Jan 20, 2017 9.442 9.631 9.442 9.571 7,541 +0.13(+1.36%)
Jan 19, 2017 9.253 9.442 9.253 9.442 2,088 +0.13(+1.38%)
Jan 18, 2017 9.287 9.451 9.287 9.313 5,476 -0.33(-3.47%)
Jan 17, 2017 9.442 9.648 9.433 9.648 2,754 +0.21(+2.18%)
Jan 13, 2017 9.442 9.442 9.442 0 -0.01(-0.09%)
Jan 12, 2017 9.442 9.459 9.433 9.451 17,690 +0.21(+2.23%)
Jan 11, 2017 9.227 9.324 9.227 9.245 2,232 +0.03(+0.35%)
Jan 10, 2017 9.212 9.212 9.212 9.212 592 -0.23(-2.44%)
Jan 09, 2017 9.161 9.442 9.161 9.442 1,099 +0.17(+1.85%)
Jan 06, 2017 9.279 9.365 9.073 9.270 1,253 -0.12(-1.28%)
Jan 05, 2017 9.013 9.425 9.013 9.390 1,017 +0.23(+2.53%)
Jan 04, 2017 9.159 9.159 9.159 9.159 362 -0.27(-2.82%)
Jan 03, 2017 9.013 9.425 9.013 9.425 7,529 +0.15(+1.67%)
Dec 30, 2016 9.270 9.270 9.270 0 +0.09(+0.93%)
Dec 29, 2016 9.099 9.210 9.013 9.184 3,236 +0.16(+1.81%)
Dec 28, 2016 9.039 9.137 9.013 9.021 7,698 -0.21(-2.23%)
Dec 27, 2016 9.167 9.266 8.927 9.227 6,213 +0.00(+0.00%)
Dec 23, 2016 9.227 9.227 9.227 0 -0.11(-1.19%)
Dec 22, 2016 8.948 9.339 8.884 9.339 47,574 +0.45(+5.12%)
Dec 21, 2016 8.927 8.970 8.884 8.884 115,181 -0.09(-1.05%)
Dec 20, 2016 8.893 8.978 8.878 8.978 8,462 +0.11(+1.26%)
Dec 19, 2016 8.721 8.867 8.721 8.867 4,403 +0.15(+1.67%)
Dec 16, 2016 8.906 8.906 8.712 8.721 16,466 -0.12(-1.36%)
Dec 15, 2016 8.970 9.227 8.841 8.841 90,619 -0.15(-1.72%)
Dec 14, 2016 8.996 9.013 8.701 8.996 7,371 +0.42(+4.89%)
Dec 13, 2016 8.807 9.229 8.576 8.576 9,215 -0.24(-2.71%)
Dec 12, 2016 8.626 8.850 8.575 8.815 2,150 +0.11(+1.28%)
Dec 09, 2016 9.064 9.064 8.695 8.704 15,479 -0.15(-1.74%)
Dec 08, 2016 8.927 9.039 8.858 8.858 2,937 -0.03(-0.29%)
Dec 07, 2016 8.717 9.064 8.609 8.884 4,351 -0.18(-1.99%)
Dec 06, 2016 8.927 9.142 8.524 9.064 2,215 -0.04(-0.47%)
Dec 05, 2016 9.056 9.107 8.386 9.107 6,309 +0.24(+2.71%)
Dec 02, 2016 8.197 8.918 8.197 8.867 1,031 +0.12(+1.37%)
Dec 01, 2016 9.124 9.124 8.635 8.747 969 -0.21(-2.39%)
Nov 30, 2016 8.609 8.970 8.609 8.961 1,776 -0.01(-0.10%)
Nov 29, 2016 8.850 9.047 8.584 8.970 1,647 +0.10(+1.16%)
Nov 28, 2016 8.541 9.099 8.352 8.867 73,615 +0.31(+3.61%)
Nov 25, 2016 8.558 8.558 8.558 8.558 344 +0.09(+1.01%)
Nov 23, 2016 8.472 8.472 8.472 0 +0.03(+0.30%)
Nov 22, 2016 8.446 8.446 8.446 8.446 116 -0.06(-0.71%)
Nov 21, 2016 8.114 8.506 8.114 8.506 351 +0.06(+0.71%)
Nov 18, 2016 8.446 8.446 8.446 8.446 147 +0.00(+0.00%)
Nov 17, 2016 8.275 8.446 8.275 8.446 702 -0.06(-0.69%)
Nov 15, 2016 8.505 8.505 8.505 15 +0.33(+4.08%)
Nov 14, 2016 8.154 8.172 8.008 8.172 2,871 +0.02(+0.21%)
Nov 10, 2016 8.154 8.154 8.154 3 +0.30(+3.83%)
Nov 08, 2016 7.854 7.854 7.854 206 +0.04(+0.55%)
Nov 07, 2016 7.768 7.973 7.768 7.811 6,167 +0.01(+0.11%)
Nov 04, 2016 7.802 7.802 7.802 7.802 184 +0.00(+0.00%)
Nov 03, 2016 7.854 7.854 7.802 7.802 2,325 +0.00(+0.05%)
Nov 01, 2016 7.798 7.798 7.798 97 -0.08(-1.03%)
Oct 31, 2016 8.069 8.069 7.765 7.880 7,468 -0.18(-2.24%)
Oct 28, 2016 8.214 8.214 7.940 8.060 1,937 -0.01(-0.11%)
Oct 27, 2016 8.266 8.266 8.069 8.069 2,348 -0.01(-0.11%)
Oct 25, 2016 8.077 8.077 8.077 373 -0.13(-1.55%)
Oct 24, 2016 8.204 8.204 8.204 8.204 349 -0.28(-3.26%)
Oct 21, 2016 8.481 8.481 8.481 8.481 248 -0.01(-0.10%)
Oct 20, 2016 8.275 8.489 8.275 8.489 1,451 +0.24(+2.91%)
Oct 19, 2016 8.249 8.249 8.249 8.249 608 -0.28(-3.32%)
Oct 18, 2016 8.438 8.532 8.438 8.532 1,777 +0.13(+1.53%)
Oct 17, 2016 7.983 8.403 7.931 8.403 3,421 -0.12(-1.36%)
Oct 13, 2016 8.292 8.519 8.519 8.519 2 +0.13(+1.58%)
Oct 12, 2016 8.764 8.764 8.154 8.386 15,038 -0.24(-2.79%)
Oct 11, 2016 8.827 8.918 8.584 8.626 3,250 -0.31(-3.43%)
Oct 10, 2016 8.933 8.933 8.933 8.933 123 +0.09(+1.04%)
Oct 07, 2016 9.116 9.133 8.669 8.841 7,226 -0.18(-2.04%)
Oct 06, 2016 9.027 9.116 9.025 9.025 947 +0.12(+1.29%)
Oct 04, 2016 8.910 8.910 8.910 8.910 405 -0.16(-1.80%)
Oct 03, 2016 9.073 9.073 9.073 9.073 236 +0.05(+0.57%)
Sep 30, 2016 8.884 9.081 8.884 9.021 4,657 +0.24(+2.74%)
Sep 29, 2016 8.807 9.056 8.764 8.781 47,027 -0.02(-0.20%)
Sep 28, 2016 9.099 9.099 8.764 8.798 23,652 -0.13(-1.44%)
Sep 27, 2016 8.863 8.944 8.644 8.927 29,994 -0.05(-0.57%)
Sep 26, 2016 8.927 8.978 8.798 8.978 2,601 -0.03(-0.29%)
Sep 23, 2016 8.815 9.004 8.815 9.004 472 +0.19(+2.14%)
Sep 22, 2016 8.875 9.330 8.764 8.815 7,644 -0.11(-1.25%)
Sep 21, 2016 8.781 9.099 8.781 8.927 898 +0.03(+0.39%)
Sep 20, 2016 9.622 9.622 8.772 8.893 19,171 -0.56(-5.90%)
Sep 16, 2016 9.442 9.451 9.451 9.451 323 +0.44(+4.86%)
Sep 15, 2016 9.099 9.135 9.013 9.013 2,489 -0.18(-1.97%)
Sep 14, 2016 9.270 9.656 9.099 9.194 29,006 +0.04(+0.48%)
Sep 13, 2016 9.184 9.657 9.099 9.150 4,792 -0.53(-5.44%)
Sep 12, 2016 9.211 9.999 9.211 9.677 4,884 +0.04(+0.42%)
Sep 09, 2016 9.596 9.871 9.577 9.637 5,417 +0.13(+1.33%)
Sep 08, 2016 9.657 10.000 9.442 9.511 5,936 -0.07(-0.72%)
Sep 07, 2016 9.416 10.29 9.270 9.579 17,238 +0.15(+1.64%)
Sep 06, 2016 9.159 9.442 9.159 9.425 878 +0.15(+1.67%)
Sep 02, 2016 9.270 9.270 9.270 9.270 2,679 -0.02(-0.18%)
Sep 01, 2016 8.870 9.296 8.870 9.287 2,481 -0.14(-1.46%)
Aug 31, 2016 9.348 9.425 9.348 9.425 1,685 +0.18(+1.95%)
Aug 30, 2016 9.244 9.244 9.244 9.244 235 -0.04(-0.47%)
Aug 29, 2016 8.944 9.287 8.944 9.287 1,337 +0.03(+0.37%)
Aug 26, 2016 9.442 9.571 9.051 9.253 18,184 -0.19(-2.00%)
Aug 25, 2016 8.772 9.648 8.772 9.442 12,667 +0.64(+7.32%)
Aug 24, 2016 9.099 9.099 8.798 8.798 4,491 -0.30(-3.30%)
Aug 23, 2016 9.124 9.124 9.099 9.099 350 -0.14(-1.49%)
Aug 22, 2016 9.056 9.244 9.056 9.236 2,843 +0.15(+1.70%)
Aug 18, 2016 9.047 9.081 9.081 9.081 54 -0.01(-0.09%)
Aug 17, 2016 9.179 9.179 9.073 9.090 2,918 -0.35(-3.73%)
Aug 16, 2016 9.442 9.442 9.442 9.442 170 +0.42(+4.61%)
Aug 15, 2016 9.026 9.026 9.026 9.026 440 -0.33(-3.53%)
Aug 12, 2016 9.356 9.356 9.356 9.356 262 -0.08(-0.86%)
Aug 11, 2016 9.442 9.442 9.433 9.438 1,626 -0.00(-0.05%)
Aug 10, 2016 9.451 9.451 9.442 9.442 1,861 +0.04(+0.46%)
Aug 09, 2016 9.442 9.442 9.373 9.399 1,767 -0.11(-1.20%)
Aug 08, 2016 8.816 9.513 8.816 9.513 815 +0.07(+0.75%)
Aug 05, 2016 9.324 9.571 9.324 9.442 8,338 +0.13(+1.44%)
Aug 02, 2016 9.373 9.308 9.308 9.308 8 +0.06(+0.65%)
Aug 01, 2016 9.248 9.248 9.248 9.248 2,264 +0.05(+0.50%)
Jul 29, 2016 9.048 9.227 9.021 9.202 5,045 -0.03(-0.28%)
Jul 28, 2016 9.270 9.296 9.184 9.227 16,213 -0.08(-0.83%)
Jul 27, 2016 9.442 9.442 9.219 9.305 5,140 +0.02(+0.27%)
Jul 26, 2016 9.442 9.442 9.280 9.280 696 -0.03(-0.36%)
Jul 25, 2016 9.433 9.777 8.816 9.313 4,514 +0.37(+4.13%)
Jul 22, 2016 9.107 9.107 8.944 8.944 2,367 -0.19(-2.07%)
Jul 21, 2016 9.013 9.287 8.944 9.133 27,910 +0.33(+3.70%)
Jul 20, 2016 9.227 9.262 8.584 8.807 19,510 -0.42(-4.57%)
Jul 19, 2016 9.493 9.493 9.228 9.228 1,561 -0.32(-3.32%)
Jul 18, 2016 9.519 9.691 9.519 9.545 933 +0.01(+0.09%)
Jul 15, 2016 9.287 9.536 9.273 9.536 3,166 +0.10(+1.09%)
Jul 14, 2016 9.493 9.502 9.313 9.433 10,458 -0.06(-0.63%)
Jul 13, 2016 9.785 9.785 9.442 9.493 7,600 +0.05(+0.57%)
Jul 12, 2016 9.871 9.940 9.382 9.439 11,983 -0.41(-4.21%)
Jul 11, 2016 9.459 10.29 9.459 9.854 11,752 +0.21(+2.23%)
Jul 08, 2016 9.699 9.785 9.103 9.639 65,436 +0.21(+2.18%)
Jul 07, 2016 8.884 9.751 8.755 9.433 71,916 +1.45(+18.17%)
Jul 05, 2016 8.223 8.223 7.983 7.983 3,857 -0.45(-5.30%)
Jul 01, 2016 7.905 8.429 8.429 8.429 13,397 +0.45(+5.59%)
Jun 30, 2016 7.957 7.983 7.957 7.983 3,058 +0.23(+2.99%)
Jun 29, 2016 7.725 8.438 7.717 7.751 52,129 +0.29(+3.85%)
Jun 28, 2016 7.596 7.596 7.382 7.463 38,319 -0.26(-3.39%)
Jun 27, 2016 7.794 7.807 7.709 7.725 17,020 -0.17(-2.17%)
Jun 24, 2016 8.051 8.051 7.777 7.897 21,585 -0.33(-4.07%)
Jun 23, 2016 8.369 8.412 8.043 8.232 24,139 -0.09(-1.13%)
Jun 22, 2016 8.395 8.395 8.154 8.326 13,278 -0.06(-0.72%)
Jun 21, 2016 8.481 8.481 8.369 8.386 3,089 -0.07(-0.81%)
Jun 20, 2016 8.420 8.463 8.326 8.455 10,644 -0.12(-1.40%)
Jun 17, 2016 8.575 8.584 8.566 8.575 5,416 +0.15(+1.83%)
Jun 16, 2016 8.412 8.584 8.403 8.420 1,922 -0.09(-1.01%)
Jun 15, 2016 8.523 8.575 8.489 8.506 650 +0.06(+0.71%)
Jun 14, 2016 8.420 8.446 8.420 8.446 234 -0.09(-1.11%)
Jun 13, 2016 8.472 8.575 8.472 8.541 1,578 +0.15(+1.84%)
Jun 10, 2016 8.455 8.455 8.386 8.386 1,635 +0.02(+0.21%)
Jun 09, 2016 8.549 8.549 8.360 8.369 354 -0.03(-0.31%)
Jun 08, 2016 8.335 8.395 8.335 8.395 885 +0.02(+0.20%)
Jun 07, 2016 8.369 8.378 8.360 8.378 3,204 +0.00(+0.00%)
Jun 06, 2016 8.584 8.584 8.335 8.378 4,896 -0.13(-1.51%)
Jun 03, 2016 8.404 8.566 8.404 8.506 2,595 +0.05(+0.61%)
Jun 02, 2016 8.558 8.566 8.455 8.455 1,831 +0.08(+0.92%)
Jun 01, 2016 8.403 8.566 8.378 8.378 1,456 -0.11(-1.31%)
May 31, 2016 8.369 8.541 8.369 8.489 10,676 +0.09(+1.02%)
May 27, 2016 8.558 8.403 8.403 8.403 10,368 -0.10(-1.21%)
May 26, 2016 8.541 8.541 8.498 8.506 2,244 +0.09(+1.02%)
May 25, 2016 8.352 8.537 8.352 8.421 3,885 -0.13(-1.50%)
May 24, 2016 8.483 8.549 8.483 8.549 1,833 +0.03(+0.40%)
May 23, 2016 8.613 8.635 8.515 8.515 2,798 +0.02(+0.20%)
May 20, 2016 8.738 8.738 8.498 8.498 560 +0.03(+0.30%)
May 19, 2016 8.223 8.498 8.223 8.472 6,458 -0.00(-0.05%)
May 18, 2016 8.498 8.626 8.266 8.476 2,903 -0.02(-0.25%)
May 17, 2016 8.738 8.738 8.498 8.498 8,186 -0.24(-2.75%)
May 16, 2016 8.699 8.738 8.584 8.738 3,270 +0.15(+1.80%)
May 13, 2016 8.584 8.584 8.584 8.584 3,512 +0.00(+0.00%)
May 12, 2016 8.729 8.729 8.584 8.584 446 -0.05(-0.60%)
May 11, 2016 8.429 8.721 8.429 8.635 1,951 -0.09(-1.08%)
May 10, 2016 8.584 8.729 8.584 8.729 1,050 +0.23(+2.73%)
May 09, 2016 8.472 8.508 8.472 8.498 1,209 -0.15(-1.79%)
May 06, 2016 8.644 8.721 8.644 8.652 1,912 +0.11(+1.31%)
May 04, 2016 8.541 8.541 8.541 8.541 116 -0.07(-0.80%)
May 03, 2016 8.652 8.652 8.584 8.609 3,204 +0.01(+0.10%)
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.