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 (%)
Sep 29, 2017 7.863 8.197 7.863 8.197 8,622 +0.25(+3.19%)
Sep 28, 2017 7.905 7.944 7.742 7.944 6,525 +0.12(+1.48%)
Sep 27, 2017 8.069 8.069 7.792 7.828 2,429 -0.16(-2.04%)
Sep 26, 2017 7.579 7.991 7.579 7.991 13,778 +0.66(+9.02%)
Sep 25, 2017 7.356 7.459 7.262 7.330 7,527 -0.18(-2.40%)
Sep 22, 2017 7.262 7.511 7.004 7.511 16,602 +0.21(+2.82%)
Sep 21, 2017 7.270 7.318 7.232 7.305 10,981 -0.03(-0.47%)
Sep 20, 2017 7.047 7.339 6.996 7.339 15,808 +0.34(+4.91%)
Sep 19, 2017 6.970 7.025 6.841 6.996 95,527 +0.08(+1.12%)
Sep 18, 2017 7.159 7.159 6.875 6.918 11,643 -0.16(-2.30%)
Sep 15, 2017 7.365 7.651 6.996 7.081 18,569 -0.37(-4.95%)
Sep 14, 2017 7.296 7.691 7.296 7.451 17,578 +0.16(+2.24%)
Sep 13, 2017 7.270 7.691 7.124 7.287 10,628 +0.03(+0.47%)
Sep 12, 2017 7.124 7.330 7.064 7.253 4,826 +0.13(+1.81%)
Sep 11, 2017 7.124 7.279 7.124 7.124 3,703 -0.04(-0.62%)
Sep 08, 2017 7.176 7.176 7.169 7.169 422 +0.02(+0.26%)
Sep 07, 2017 6.961 7.176 6.906 7.150 8,179 +0.27(+3.99%)
Sep 06, 2017 6.901 6.953 6.815 6.875 5,834 +0.12(+1.78%)
Sep 05, 2017 6.754 6.918 6.704 6.755 120,976 -0.11(-1.63%)
Sep 01, 2017 6.875 6.978 6.575 6.867 5,481 +0.02(+0.25%)
Aug 31, 2017 7.013 7.348 6.850 6.850 14,257 -0.10(-1.48%)
Aug 30, 2017 6.789 6.953 6.789 6.953 7,492 +0.00(+0.00%)
Aug 29, 2017 6.884 7.081 6.868 6.953 38,200 +0.07(+1.00%)
Aug 28, 2017 7.116 7.116 6.818 6.884 5,089 +0.10(+1.52%)
Aug 25, 2017 7.054 7.054 6.781 6.781 7,711 +0.00(+0.00%)
Aug 24, 2017 7.124 7.253 6.781 6.781 27,047 -0.30(-4.24%)
Aug 23, 2017 6.687 7.099 6.687 7.081 24,367 +0.38(+5.63%)
Aug 22, 2017 6.661 6.712 6.609 6.704 2,172 +0.08(+1.17%)
Aug 21, 2017 6.772 6.772 6.627 6.627 15,370 -0.21(-3.14%)
Aug 18, 2017 6.953 6.953 6.738 6.841 3,712 -0.03(-0.38%)
Aug 17, 2017 7.410 7.575 6.463 6.867 15,088 -0.25(-3.52%)
Aug 16, 2017 7.215 7.215 7.064 7.117 4,096 -0.16(-2.15%)
Aug 15, 2017 7.629 7.629 7.073 7.274 4,739 -0.07(-0.89%)
Aug 14, 2017 7.210 7.339 7.047 7.339 4,979 +0.15(+2.03%)
Aug 11, 2017 7.193 7.193 7.193 7.193 1,642 -0.12(-1.64%)
Aug 10, 2017 7.210 7.313 7.210 7.313 7,076 +0.14(+1.91%)
Aug 09, 2017 7.305 7.305 7.136 7.176 3,689 -0.14(-1.88%)
Aug 08, 2017 7.305 7.313 7.305 7.313 250 -0.10(-1.39%)
Aug 07, 2017 7.416 7.416 7.416 7.416 435 +0.10(+1.41%)
Aug 04, 2017 7.259 7.370 7.178 7.313 6,296 +0.01(+0.12%)
Aug 03, 2017 7.388 7.388 7.296 7.305 537 +0.01(+0.12%)
Aug 02, 2017 7.296 7.408 7.210 7.296 3,114 -0.05(-0.70%)
Aug 01, 2017 7.365 7.365 7.348 7.348 350 -0.07(-0.93%)
Jul 31, 2017 7.536 7.536 7.287 7.416 8,015 +0.01(+0.12%)
Jul 28, 2017 7.425 7.648 7.310 7.408 2,919 -0.06(-0.80%)
Jul 27, 2017 7.665 7.674 7.468 7.468 623 +0.06(+0.81%)
Jul 26, 2017 7.468 7.476 7.313 7.408 9,109 -0.06(-0.80%)
Jul 25, 2017 7.596 7.725 7.446 7.468 6,333 -0.13(-1.69%)
Jul 24, 2017 7.390 7.596 7.296 7.596 11,517 +0.22(+3.03%)
Jul 21, 2017 7.348 7.682 7.348 7.373 4,842 +0.08(+1.06%)
Jul 20, 2017 7.390 7.468 7.296 7.296 4,577 -0.05(-0.70%)
Jul 19, 2017 7.536 7.536 7.313 7.348 5,515 -0.11(-1.50%)
Jul 18, 2017 8.036 8.036 7.416 7.459 18,434 -0.03(-0.46%)
Jul 17, 2017 7.871 7.124 7.493 39,901 -0.10(-1.36%)
Jul 14, 2017 7.030 7.631 6.790 7.596 284,250 +0.64(+9.26%)
Jul 13, 2017 7.296 7.296 6.953 6.953 32,135 -0.36(-4.93%)
Jul 12, 2017 7.768 7.785 7.236 7.313 120,406 -0.34(-4.48%)
Jul 11, 2017 8.111 8.111 7.614 7.657 90,752 -0.35(-4.39%)
Jul 10, 2017 8.137 8.180 7.957 8.008 12,805 -0.14(-1.69%)
Jul 07, 2017 7.983 8.146 7.905 8.146 16,926 +0.03(+0.42%)
Jul 06, 2017 8.120 8.120 8.043 8.111 2,805 -0.02(-0.21%)
Jul 05, 2017 8.249 8.343 8.129 8.129 18,147 -0.14(-1.66%)
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.