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 )

9.300 -0.130 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2014 9.914 9.914 9.504 9.871 157,735 +0.05(+0.52%)
Feb 27, 2014 9.966 9.966 9.459 9.820 5,743 +0.07(+0.70%)
Feb 26, 2014 9.828 9.828 9.751 9.751 1,102 -0.09(-0.87%)
Feb 25, 2014 9.888 9.944 9.837 9.837 1,132 -0.06(-0.61%)
Feb 24, 2014 10.05 10.06 9.854 9.897 5,915 -0.18(-1.79%)
Feb 21, 2014 10.09 10.30 9.536 10.08 14,421 +0.18(+1.82%)
Feb 20, 2014 10.03 10.04 9.897 9.897 2,879 -0.15(-1.45%)
Feb 19, 2014 10.03 10.09 9.983 10.04 2,667 +0.01(+0.09%)
Feb 18, 2014 10.03 10.08 9.854 10.03 43,936 -0.05(-0.51%)
Feb 14, 2014 10.01 10.09 10.09 10.09 7,572 -0.03(-0.34%)
Feb 13, 2014 10.06 10.12 9.806 10.12 7,539 -0.07(-0.67%)
Feb 12, 2014 9.888 10.27 9.845 10.19 3,216 -0.03(-0.34%)
Feb 11, 2014 10.04 10.22 9.762 10.22 5,679 +0.15(+1.45%)
Feb 10, 2014 9.854 10.08 9.854 10.08 1,088 -0.03(-0.26%)
Feb 07, 2014 10.09 10.15 9.516 10.10 19,692 +0.13(+1.29%)
Feb 06, 2014 9.957 10.04 9.863 9.974 8,884 -0.19(-1.86%)
Feb 05, 2014 10.15 10.28 9.923 10.16 4,822 -0.14(-1.33%)
Feb 04, 2014 10.30 10.30 10.04 10.30 2,367 +0.11(+1.10%)
Feb 03, 2014 10.88 10.94 9.674 10.19 19,451 -0.19(-1.82%)
Jan 31, 2014 10.27 10.66 10.27 10.38 3,096 -0.02(-0.17%)
Jan 30, 2014 10.13 10.40 10.01 10.39 3,747 +0.06(+0.58%)
Jan 29, 2014 10.39 10.40 10.33 10.33 3,994 -0.01(-0.08%)
Jan 28, 2014 10.29 10.70 9.966 10.34 5,050 +0.03(+0.33%)
Jan 27, 2014 10.32 10.63 10.18 10.31 10,537 -0.24(-2.28%)
Jan 24, 2014 10.60 10.73 10.51 10.55 7,371 -0.05(-0.47%)
Jan 23, 2014 10.65 10.65 10.53 10.60 12,182 -0.00(-0.02%)
Jan 22, 2014 10.73 10.94 10.52 10.60 6,957 +0.01(+0.08%)
Jan 21, 2014 10.59 10.73 10.34 10.59 29,133 -0.03(-0.32%)
Jan 17, 2014 10.39 10.63 10.63 10.63 18,989 +0.30(+2.91%)
Jan 16, 2014 10.42 10.42 10.30 10.33 3,533 -0.08(-0.74%)
Jan 15, 2014 10.39 10.52 10.21 10.40 5,769 +0.09(+0.83%)
Jan 14, 2014 10.38 10.38 10.20 10.32 6,334 +0.00(+0.00%)
Jan 13, 2014 10.56 10.60 10.20 10.32 27,937 -0.27(-2.51%)
Jan 10, 2014 10.37 11.08 10.30 10.58 20,648 +0.17(+1.65%)
Jan 09, 2014 10.33 10.50 10.31 10.41 5,940 -0.03(-0.25%)
Jan 08, 2014 10.38 10.57 10.25 10.44 41,254 -0.01(-0.08%)
Jan 07, 2014 10.23 11.42 10.06 10.45 12,638 +0.28(+2.79%)
Jan 06, 2014 10.09 10.51 9.994 10.16 23,088 +0.09(+0.85%)
Jan 03, 2014 10.000 10.08 9.785 10.08 10,613 +0.19(+1.91%)
Jan 02, 2014 9.854 9.914 9.854 9.888 1,840 -0.13(-1.29%)
Dec 31, 2013 10.47 10.02 10.02 10.02 3,378 -0.15(-1.44%)
Dec 30, 2013 9.905 10.29 9.888 10.16 21,818 +0.33(+3.32%)
Dec 27, 2013 9.579 9.983 9.579 9.837 5,226 -0.16(-1.63%)
Dec 26, 2013 9.880 10.04 9.820 10.000 4,319 +0.09(+0.87%)
Dec 24, 2013 9.665 9.914 9.399 9.914 4,460 +0.05(+0.52%)
Dec 23, 2013 9.657 9.991 9.614 9.863 1,879 +0.27(+2.77%)
Dec 20, 2013 9.485 9.708 9.485 9.596 3,724 -0.03(-0.27%)
Dec 19, 2013 9.442 9.957 9.442 9.622 81,059 +0.16(+1.72%)
Dec 18, 2013 9.528 9.528 9.459 9.459 1,155 +0.00(+0.00%)
Dec 17, 2013 9.489 9.614 9.459 9.459 1,917 -0.08(-0.81%)
Dec 16, 2013 9.476 9.742 9.476 9.536 3,615 +0.09(+1.00%)
Dec 13, 2013 9.459 9.485 9.313 9.442 7,990 -0.04(-0.45%)
Dec 12, 2013 9.571 9.614 9.442 9.485 7,831 +0.04(+0.45%)
Dec 11, 2013 9.665 10.03 9.142 9.442 24,925 -0.22(-2.31%)
Dec 10, 2013 9.554 9.699 9.554 9.665 1,301 -0.02(-0.18%)
Dec 09, 2013 9.674 9.845 9.446 9.682 18,605 -0.11(-1.14%)
Dec 06, 2013 9.837 9.845 9.485 9.794 0 -0.06(-0.61%)
Dec 05, 2013 9.519 9.863 9.485 9.854 0 +0.31(+3.24%)
Dec 04, 2013 9.511 9.644 9.293 9.545 0 -0.16(-1.68%)
Dec 03, 2013 9.485 9.863 9.485 9.708 0 +0.13(+1.34%)
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.