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, 2020 8.661 8.669 8.412 8.618 26,070 -0.03(-0.30%)
Apr 29, 2020 8.609 8.644 8.412 8.644 5,465 +0.12(+1.36%)
Apr 28, 2020 8.584 8.584 8.528 8.528 3,908 -0.09(-1.05%)
Apr 27, 2020 8.541 8.755 8.541 8.618 37,075 +0.15(+1.72%)
Apr 24, 2020 8.129 8.549 8.129 8.472 5,825 -0.09(-1.10%)
Apr 23, 2020 8.566 8.566 8.566 72 +0.00(+0.00%)
Apr 22, 2020 8.326 8.566 8.326 8.566 782 +0.24(+2.83%)
Apr 21, 2020 8.180 8.566 8.180 8.330 2,394 -0.21(-2.46%)
Apr 20, 2020 7.983 8.541 7.948 8.541 2,678 +0.48(+5.96%)
Apr 17, 2020 8.292 8.626 7.725 8.060 24,698 -0.39(-4.67%)
Apr 16, 2020 8.626 8.644 8.223 8.455 3,773 -0.13(-1.50%)
Apr 15, 2020 8.309 8.644 8.279 8.584 12,772 +0.03(+0.30%)
Apr 14, 2020 8.369 8.652 7.768 8.558 13,451 +0.27(+3.32%)
Apr 13, 2020 7.854 8.378 7.854 8.283 13,629 +0.33(+4.10%)
Apr 09, 2020 7.966 8.051 7.438 7.957 9,669 +0.02(+0.22%)
Apr 08, 2020 7.820 8.008 7.219 7.940 17,203 -0.03(-0.43%)
Apr 07, 2020 8.034 8.326 7.850 7.974 13,528 +0.10(+1.31%)
Apr 06, 2020 7.639 8.060 7.570 7.871 59,008 +0.23(+3.03%)
Apr 03, 2020 7.682 7.682 6.996 7.639 10,834 -0.12(-1.55%)
Apr 02, 2020 7.639 7.760 7.639 7.760 13,459 +0.00(+0.00%)
Apr 01, 2020 7.699 7.760 7.412 7.760 9,881 -0.09(-1.09%)
Mar 31, 2020 7.725 8.232 7.202 7.845 3,450 +0.03(+0.33%)
Mar 30, 2020 7.742 7.820 7.352 7.820 14,723 +0.07(+0.89%)
Mar 27, 2020 7.442 8.051 7.279 7.751 12,465 +0.05(+0.67%)
Mar 26, 2020 6.875 8.026 6.875 7.699 2,970 +0.45(+6.15%)
Mar 25, 2020 6.996 7.253 6.386 7.253 23,217 +0.36(+5.23%)
Mar 24, 2020 7.056 7.099 6.541 6.893 12,578 +0.41(+6.36%)
Mar 23, 2020 6.360 6.481 5.408 6.481 9,631 +0.04(+0.67%)
Mar 20, 2020 6.232 6.867 5.983 6.438 24,348 +0.37(+6.02%)
Mar 19, 2020 6.008 6.601 6.000 6.072 5,401 +0.14(+2.30%)
Mar 18, 2020 5.936 5.936 5.936 5.936 408 +0.01(+0.22%)
Mar 17, 2020 6.008 6.352 5.159 5.923 9,490 -0.15(-2.54%)
Mar 16, 2020 5.854 6.292 5.579 6.077 12,020 -0.28(-4.45%)
Mar 13, 2020 6.438 6.438 5.888 6.360 29,008 +1.25(+24.54%)
Mar 12, 2020 5.991 6.000 5.107 5.107 3,002 -1.23(-19.38%)
Mar 11, 2020 6.438 6.519 5.863 6.335 18,407 -0.32(-4.74%)
Mar 10, 2020 6.772 6.772 6.650 6.650 973 +0.01(+0.16%)
Mar 09, 2020 6.541 6.839 6.541 6.639 4,400 -0.24(-3.43%)
Mar 06, 2020 6.867 7.142 6.781 6.875 10,368 -0.08(-1.11%)
Mar 04, 2020 6.953 6.953 6.953 0 -0.31(-4.26%)
Mar 03, 2020 7.039 7.262 6.858 7.262 38,334 -0.03(-0.47%)
Mar 02, 2020 7.940 7.957 7.069 7.296 24,326 -0.69(-8.60%)
Feb 28, 2020 7.966 7.983 7.802 7.983 22,135 -0.05(-0.64%)
Feb 27, 2020 7.760 8.034 7.742 8.034 6,563 +0.09(+1.08%)
Feb 26, 2020 8.146 8.146 7.940 7.948 12,008 -0.03(-0.43%)
Feb 25, 2020 8.181 8.181 7.983 7.983 3,749 +0.00(+0.00%)
Feb 24, 2020 7.931 7.983 7.931 7.983 3,105 -0.04(-0.53%)
Feb 21, 2020 7.920 8.107 7.920 8.026 6,990 -0.27(-3.31%)
Feb 20, 2020 8.120 8.300 7.751 8.300 8,421 +0.13(+1.58%)
Feb 19, 2020 8.034 8.180 7.940 8.172 15,982 +0.15(+1.82%)
Feb 18, 2020 7.854 8.111 7.854 8.026 2,589 +0.07(+0.86%)
Feb 14, 2020 8.026 8.050 7.841 7.957 12,582 +0.02(+0.22%)
Feb 13, 2020 7.940 8.017 7.940 7.940 3,018 -0.12(-1.54%)
Feb 12, 2020 8.064 8.064 8.064 8.064 1,409 -0.22(-2.65%)
Feb 11, 2020 8.214 8.386 8.171 8.283 4,176 +0.09(+1.15%)
Feb 10, 2020 7.957 8.189 7.940 8.189 3,386 +0.12(+1.49%)
Feb 07, 2020 7.957 8.109 7.957 8.069 4,077 +0.00(+0.00%)
Feb 06, 2020 8.043 8.069 8.034 8.069 1,407 +0.13(+1.62%)
Feb 05, 2020 8.071 8.109 7.757 7.940 6,708 -0.06(-0.70%)
Feb 04, 2020 8.026 8.094 7.905 7.996 5,212 +0.06(+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.