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

Franklin Wireless Co. (NQ: FKWL )

4.520 +0.020 (+0.44%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 26, 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 25, 2024 4.540 4.540 4.500 4.500 5,889 -0.05(-1.10%)
Sep 24, 2024 4.490 4.550 4.450 4.550 13,352 +0.14(+3.17%)
Sep 23, 2024 4.560 4.560 4.350 4.410 3,100 -0.09(-2.00%)
Sep 20, 2024 4.070 4.500 4.070 4.500 73,399 +0.46(+11.39%)
Sep 19, 2024 4.000 4.040 4.000 4.040 2,362 +0.04(+1.00%)
Sep 18, 2024 4.070 4.270 4.000 4.000 16,153 -0.18(-4.31%)
Sep 17, 2024 4.210 4.210 4.040 4.180 20,901 -0.10(-2.34%)
Sep 16, 2024 4.240 4.280 4.050 4.280 14,332 +0.08(+1.90%)
Sep 13, 2024 4.110 4.200 4.110 4.200 2,867 +0.09(+2.19%)
Sep 12, 2024 4.170 4.250 4.100 4.110 11,874 -0.04(-0.96%)
Sep 11, 2024 4.130 4.150 4.100 4.150 3,301 -0.03(-0.72%)
Sep 10, 2024 4.240 4.240 4.060 4.180 11,465 +0.04(+0.97%)
Sep 09, 2024 4.050 4.190 4.020 4.140 3,255 +0.05(+1.22%)
Sep 06, 2024 4.100 4.170 4.010 4.090 5,958 -0.12(-2.85%)
Sep 05, 2024 4.140 4.330 4.110 4.210 13,199 +0.10(+2.38%)
Sep 04, 2024 4.010 4.240 4.010 4.112 13,089 +0.09(+2.29%)
Sep 03, 2024 4.120 4.155 4.000 4.020 6,413 -0.12(-2.90%)
Aug 30, 2024 4.170 4.200 4.140 4.140 1,060 +0.14(+3.50%)
Aug 29, 2024 4.050 4.100 4.000 4.000 6,169 -0.09(-2.20%)
Aug 28, 2024 4.130 4.130 4.090 4.090 1,262 -0.04(-0.90%)
Aug 27, 2024 4.150 4.180 4.127 4.127 5,474 +0.06(+1.40%)
Aug 26, 2024 4.130 4.140 4.060 4.070 2,990 -0.08(-1.93%)
Aug 23, 2024 4.100 4.155 4.100 4.150 2,192 +0.05(+1.22%)
Aug 22, 2024 4.282 4.282 3.990 4.100 14,816 -0.07(-1.68%)
Aug 21, 2024 4.110 4.170 4.051 4.170 2,132 +0.14(+3.47%)
Aug 20, 2024 4.040 4.090 4.030 4.030 1,999 +0.01(+0.25%)
Aug 19, 2024 4.100 4.110 4.017 4.020 2,587 -0.10(-2.43%)
Aug 16, 2024 4.160 4.160 4.030 4.120 3,875 +0.01(+0.24%)
Aug 15, 2024 4.020 4.190 4.020 4.110 7,171 +0.13(+3.27%)
Aug 14, 2024 3.980 3.980 3.980 3.980 718 -0.04(-1.00%)
Aug 13, 2024 3.970 4.020 3.970 4.020 2,390 +0.00(+0.00%)
Aug 12, 2024 3.990 4.130 3.990 4.020 14,834 +0.02(+0.50%)
Aug 09, 2024 3.950 4.000 3.950 4.000 3,295 +0.01(+0.25%)
Aug 08, 2024 4.040 4.040 3.970 3.990 1,543 -0.05(-1.24%)
Aug 07, 2024 4.000 4.070 3.950 4.040 23,713 +0.04(+1.00%)
Aug 06, 2024 4.000 4.155 4.000 4.000 12,097 +0.00(+0.00%)
Aug 05, 2024 4.200 4.229 3.850 4.000 70,021 -0.22(-5.21%)
Aug 02, 2024 4.310 4.317 4.220 4.220 11,945 -0.15(-3.43%)
Aug 01, 2024 4.300 4.370 4.300 4.370 19,953 +0.07(+1.63%)
Jul 31, 2024 4.260 4.300 4.250 4.300 4,563 +0.03(+0.70%)
Jul 30, 2024 4.280 4.480 4.250 4.270 10,634 -0.01(-0.23%)
Jul 29, 2024 4.150 4.320 4.150 4.280 6,840 +0.13(+3.13%)
Jul 26, 2024 4.150 4.200 4.130 4.150 8,785 +0.00(+0.00%)
Jul 25, 2024 4.190 4.190 4.150 4.150 1,339 -0.05(-1.19%)
Jul 24, 2024 4.020 4.260 4.020 4.200 76,107 +0.11(+2.69%)
Jul 23, 2024 4.070 4.090 4.070 4.090 14,887 +0.01(+0.25%)
Jul 22, 2024 4.020 4.080 4.020 4.080 2,284 +0.03(+0.74%)
Jul 19, 2024 4.070 4.100 3.980 4.050 16,938 -0.03(-0.74%)
Jul 18, 2024 4.110 4.170 4.050 4.080 10,421 -0.03(-0.73%)
Jul 17, 2024 3.840 4.160 3.840 4.110 60,770 +0.20(+5.13%)
Jul 16, 2024 3.710 3.940 3.700 3.910 46,143 +0.20(+5.38%)
Jul 15, 2024 3.620 3.770 3.610 3.710 44,956 +0.09(+2.49%)
Jul 12, 2024 3.510 3.620 3.510 3.620 61,944 +0.08(+2.40%)
Jul 11, 2024 3.480 3.550 3.480 3.535 10,710 +0.04(+1.14%)
Jul 10, 2024 3.460 3.510 3.460 3.495 2,925 +0.00(+0.14%)
Jul 09, 2024 3.470 3.490 3.460 3.490 2,913 +0.02(+0.58%)
Jul 08, 2024 3.500 3.530 3.450 3.470 8,435 -0.03(-0.86%)
Jul 05, 2024 3.510 3.520 3.460 3.500 14,396 -0.05(-1.41%)
Jul 03, 2024 3.560 3.590 3.530 3.550 1,071 -0.01(-0.28%)
Jul 02, 2024 3.520 3.600 3.500 3.560 18,708 -0.04(-1.11%)
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.