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 (%)
Aug 29, 2008 3.972 3.980 3.838 3.838 58,835 -0.09(-2.35%)
Aug 28, 2008 3.855 3.989 3.830 3.930 43,009 +0.12(+3.08%)
Aug 27, 2008 3.779 3.880 3.779 3.813 37,218 +0.03(+0.66%)
Aug 26, 2008 4.047 4.123 3.771 3.788 76,482 -0.30(-7.38%)
Aug 25, 2008 4.073 4.123 4.073 4.089 2,026 -0.09(-2.20%)
Aug 22, 2008 4.190 4.190 4.006 4.181 27,285 +0.03(+0.60%)
Aug 21, 2008 4.123 4.190 4.123 4.156 4,777 -0.03(-0.80%)
Aug 20, 2008 4.399 4.399 4.156 4.190 31,898 -0.03(-0.79%)
Aug 18, 2008 4.542 4.542 4.223 4.223 7,001 -0.07(-1.52%)
Aug 15, 2008 4.232 4.290 4.014 4.289 17,751 +0.01(+0.22%)
Aug 14, 2008 4.279 4.279 4.279 4.279 119 +0.01(+0.33%)
Aug 13, 2008 4.257 4.366 4.232 4.265 3,809 -0.05(-1.17%)
Aug 12, 2008 4.316 4.316 4.274 4.316 1,156 -0.03(-0.58%)
Aug 11, 2008 4.425 4.789 4.240 4.341 21,614 -0.08(-1.89%)
Aug 08, 2008 4.399 4.441 4.399 4.424 7,536 -0.04(-0.94%)
Aug 07, 2008 4.433 4.626 4.349 4.466 6,621 -0.13(-2.91%)
Aug 06, 2008 4.399 4.600 4.215 4.600 25,299 +0.20(+4.57%)
Aug 05, 2008 4.433 4.575 4.399 4.399 12,169 -0.17(-3.67%)
Aug 04, 2008 4.567 4.642 4.542 4.567 1,397 -0.13(-2.68%)
Aug 01, 2008 4.399 4.751 4.399 4.693 6,210 -0.13(-2.69%)
Jul 31, 2008 4.617 4.823 4.609 4.823 4,397 +0.21(+4.54%)
Jul 30, 2008 4.408 4.810 4.408 4.613 29,835 +0.11(+2.51%)
Jul 29, 2008 4.500 4.542 4.383 4.500 23,442 +0.02(+0.38%)
Jul 28, 2008 4.827 4.902 4.483 4.483 34,768 -0.55(-10.98%)
Jul 25, 2008 5.078 5.086 4.818 5.036 10,978 -0.06(-1.15%)
Jul 24, 2008 5.179 5.179 5.053 5.095 3,043 -0.02(-0.33%)
Jul 23, 2008 5.162 5.237 5.061 5.112 16,631 -0.24(-4.54%)
Jul 22, 2008 4.852 5.355 4.827 5.355 4,169 +0.05(+0.95%)
Jul 21, 2008 5.222 5.304 5.222 5.304 443 +0.12(+2.26%)
Jul 18, 2008 5.103 7.693 4.902 5.187 9,975 +0.13(+2.48%)
Jul 17, 2008 4.910 5.170 4.910 5.061 8,008 +0.10(+2.03%)
Jul 16, 2008 4.927 4.994 4.910 4.961 5,377 +0.02(+0.34%)
Jul 15, 2008 5.028 5.028 4.910 4.944 30,804 -0.15(-2.96%)
Jul 14, 2008 4.994 5.095 4.932 5.095 21,485 +0.04(+0.83%)
Jul 11, 2008 5.045 5.246 4.986 5.053 21,431 -0.13(-2.60%)
Jul 10, 2008 5.036 5.204 5.028 5.188 4,169 +0.13(+2.50%)
Jul 09, 2008 5.229 5.229 5.028 5.061 14,140 -0.13(-2.42%)
Jul 08, 2008 5.246 5.246 5.103 5.187 5,760 -0.11(-2.06%)
Jul 07, 2008 5.309 5.309 5.262 5.296 15,158 -0.27(-4.82%)
Jul 04, 2008 5.526 5.589 5.338 5.564 3,707 +0.00(+0.00%)
Jul 03, 2008 5.526 5.589 5.338 5.564 3,707 -0.27(-4.60%)
Jul 02, 2008 5.757 5.832 5.757 5.832 238 +0.52(+9.78%)
Jul 01, 2008 5.346 5.480 5.237 5.313 9,339 -0.19(-3.50%)
Jun 30, 2008 5.572 5.690 5.413 5.505 4,662 -0.14(-2.44%)
Jun 27, 2008 5.425 5.698 5.329 5.643 7,269 -0.03(-0.53%)
Jun 26, 2008 5.707 5.707 5.371 5.673 11,061 -0.16(-2.73%)
Jun 25, 2008 5.832 5.835 5.832 5.832 5,296 -0.02(-0.29%)
Jun 24, 2008 5.857 5.866 5.849 5.849 5,907 -0.02(-0.29%)
Jun 23, 2008 5.782 5.866 5.782 5.866 1,469 +0.07(+1.24%)
Jun 20, 2008 5.874 5.874 5.732 5.794 10,239 -0.09(-1.51%)
Jun 19, 2008 5.866 5.883 5.707 5.883 7,162 -0.22(-3.57%)
Jun 18, 2008 5.673 6.167 5.673 6.100 174,493 +0.27(+4.60%)
Jun 17, 2008 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Jun 16, 2008 5.866 5.866 5.740 5.832 4,132 -0.03(-0.57%)
Jun 13, 2008 5.816 5.866 5.782 5.866 7,889 +0.07(+1.16%)
Jun 12, 2008 5.866 5.924 5.753 5.799 6,814 -0.18(-2.95%)
Jun 11, 2008 6.151 6.167 5.631 5.975 14,424 -0.18(-2.99%)
Jun 10, 2008 5.824 6.528 5.698 6.159 16,610 +0.54(+9.54%)
Jun 09, 2008 5.656 5.665 5.497 5.623 40,616 -0.05(-0.89%)
Jun 06, 2008 5.874 5.874 5.614 5.673 13,581 -0.07(-1.17%)
Jun 05, 2008 5.656 5.740 5.556 5.740 11,649 +0.12(+2.08%)
Jun 04, 2008 5.656 5.656 5.547 5.623 5,965 -0.04(-0.74%)
Jun 03, 2008 5.493 5.732 5.493 5.665 7,459 +0.09(+1.65%)
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.