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 )

9.690 +0.050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2019 10.56 10.60 10.34 10.34 4,266 -0.26(-2.43%)
Apr 29, 2019 10.51 10.60 10.51 10.60 12,336 +0.10(+0.98%)
Apr 26, 2019 10.50 10.50 10.50 10.50 233 +0.03(+0.33%)
Apr 25, 2019 10.47 10.47 10.46 10.46 746 +0.08(+0.74%)
Apr 24, 2019 10.47 10.47 10.33 10.39 4,986 -0.09(-0.82%)
Apr 23, 2019 10.49 10.51 10.47 10.47 613 +0.03(+0.33%)
Apr 22, 2019 10.51 10.51 10.32 10.44 629 +0.13(+1.25%)
Apr 18, 2019 10.52 10.56 10.31 10.31 6,291 -0.12(-1.15%)
Apr 17, 2019 10.37 10.56 10.31 10.43 5,677 -0.03(-0.32%)
Apr 16, 2019 10.39 10.46 10.39 10.46 831 +0.14(+1.33%)
Apr 15, 2019 10.34 10.40 10.26 10.33 6,944 -0.16(-1.55%)
Apr 12, 2019 10.49 10.49 10.49 10.49 466 +0.03(+0.25%)
Apr 11, 2019 10.53 10.53 10.46 10.46 393 +0.03(+0.25%)
Apr 10, 2019 10.47 10.63 10.43 10.44 8,105 +0.09(+0.82%)
Apr 09, 2019 10.73 10.74 10.28 10.35 28,086 -0.36(-3.36%)
Apr 08, 2019 10.55 10.77 10.30 10.71 9,593 +0.00(+0.00%)
Apr 05, 2019 10.23 10.72 10.22 10.71 26,096 +0.66(+6.58%)
Apr 04, 2019 9.895 10.05 9.895 10.05 71,072 +0.00(+0.00%)
Apr 03, 2019 9.966 10.05 9.957 10.05 19,158 -0.12(-1.18%)
Apr 02, 2019 10.16 10.17 9.957 10.17 3,167 +0.01(+0.09%)
Apr 01, 2019 10.33 10.34 9.983 10.16 9,281 -0.01(-0.09%)
Mar 29, 2019 9.940 10.33 9.940 10.17 24,232 +0.02(+0.19%)
Mar 28, 2019 10.30 10.30 9.923 10.15 4,304 +0.12(+1.18%)
Mar 27, 2019 10.21 10.21 9.940 10.03 2,416 +0.22(+2.27%)
Mar 26, 2019 10.36 10.36 9.811 9.811 1,864 -0.47(-4.59%)
Mar 25, 2019 10.27 10.28 10.27 10.28 503 +0.33(+3.28%)
Mar 22, 2019 9.948 10.34 9.665 9.957 18,174 -0.13(-1.28%)
Mar 21, 2019 10.15 10.15 9.869 10.09 7,041 +0.42(+4.35%)
Mar 20, 2019 10.17 10.17 9.665 9.665 20,768 -0.31(-3.10%)
Mar 19, 2019 10.44 10.44 9.957 9.974 32,085 +0.05(+0.52%)
Mar 18, 2019 10.50 10.50 9.871 9.923 14,406 -0.71(-6.70%)
Mar 15, 2019 9.390 10.84 9.390 10.63 70,250 +1.36(+14.72%)
Mar 14, 2019 9.957 10.01 9.270 9.270 23,504 -0.20(-2.09%)
Mar 13, 2019 9.923 9.923 9.468 9.468 1,202 -0.15(-1.52%)
Mar 12, 2019 9.433 10.07 9.433 9.614 10,945 -0.07(-0.71%)
Mar 11, 2019 10.05 10.09 9.613 9.682 5,501 -0.24(-2.42%)
Mar 08, 2019 10.05 10.05 9.661 9.923 8,854 +0.21(+2.12%)
Mar 07, 2019 9.828 10.16 9.717 9.717 694 -0.36(-3.58%)
Mar 06, 2019 9.794 10.15 9.614 10.08 2,020 +0.14(+1.38%)
Mar 05, 2019 10.38 10.38 9.940 9.940 1,681 -0.22(-2.20%)
Mar 04, 2019 10.08 10.16 9.621 10.16 1,625 +0.10(+1.02%)
Mar 01, 2019 9.837 10.06 9.837 10.06 932 +0.08(+0.77%)
Feb 28, 2019 10.02 10.02 9.983 9.983 819 +0.32(+3.29%)
Feb 27, 2019 9.715 9.715 9.665 9.665 368 -0.21(-2.09%)
Feb 26, 2019 9.657 10.02 9.657 9.871 2,724 +0.32(+3.32%)
Feb 25, 2019 9.536 9.708 9.459 9.554 32,764 -0.12(-1.24%)
Feb 22, 2019 9.674 9.674 9.674 78 +0.00(+0.00%)
Feb 21, 2019 9.651 9.674 9.651 9.674 773 -0.15(-1.57%)
Feb 20, 2019 9.974 10.09 9.709 9.828 4,380 -0.32(-3.13%)
Feb 19, 2019 10.11 10.15 9.923 10.15 1,592 +0.09(+0.85%)
Feb 15, 2019 10.06 10.06 10.06 10.06 233 +0.21(+2.09%)
Feb 14, 2019 10.16 10.16 9.854 9.854 1,614 +0.03(+0.26%)
Feb 13, 2019 10.03 10.15 9.828 9.828 808 +0.00(+0.00%)
Feb 12, 2019 10.30 10.51 9.596 9.828 32,747 -0.46(-4.50%)
Feb 11, 2019 10.03 10.70 10.03 10.29 4,057 -0.01(-0.08%)
Feb 08, 2019 10.40 10.40 10.24 10.30 1,514 -0.10(-0.95%)
Feb 07, 2019 10.39 10.51 10.02 10.40 4,499 +0.01(+0.12%)
Feb 06, 2019 9.785 10.51 9.785 10.39 15,910 +0.51(+5.13%)
Feb 05, 2019 10.94 10.97 9.880 9.880 20,687 -1.28(-11.46%)
Feb 04, 2019 11.27 11.57 10.93 11.16 20,213 +0.08(+0.70%)
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.