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 (%)
Oct 30, 2009 3.804 3.913 3.687 3.687 16,414 +0.02(+0.46%)
Oct 29, 2009 3.863 3.888 3.670 3.670 11,572 -0.18(-4.78%)
Oct 28, 2009 3.863 3.863 3.855 3.855 6,921 +0.00(+0.00%)
Oct 27, 2009 4.022 4.123 3.855 3.855 26,818 -0.04(-1.08%)
Oct 26, 2009 3.930 4.123 3.897 3.897 19,152 -0.03(-0.85%)
Oct 23, 2009 4.031 4.131 3.913 3.930 18,592 -0.01(-0.21%)
Oct 22, 2009 3.972 4.190 3.897 3.938 35,680 -0.04(-1.05%)
Oct 21, 2009 3.947 4.156 3.905 3.980 24,525 +0.03(+0.64%)
Oct 20, 2009 3.964 4.181 3.905 3.955 25,295 -0.23(-5.41%)
Oct 19, 2009 3.955 4.204 3.955 4.181 27,925 +0.23(+5.72%)
Oct 16, 2009 4.081 4.182 3.938 3.955 23,494 -0.04(-1.05%)
Oct 15, 2009 4.031 4.274 3.997 3.997 22,033 -0.04(-1.04%)
Oct 14, 2009 4.106 4.316 3.947 4.039 32,792 -0.21(-4.93%)
Oct 13, 2009 4.039 4.248 3.905 4.248 30,070 +0.17(+4.13%)
Oct 12, 2009 4.278 4.278 4.022 4.080 5,478 +0.13(+3.38%)
Oct 09, 2009 3.880 4.248 3.863 3.947 20,770 +0.01(+0.21%)
Oct 08, 2009 4.341 4.341 3.863 3.938 35,791 -0.31(-7.30%)
Oct 07, 2009 3.938 4.341 3.855 4.249 47,333 +0.35(+9.03%)
Oct 06, 2009 3.913 4.047 3.721 3.897 22,821 -0.09(-2.19%)
Oct 05, 2009 3.871 4.091 3.871 3.984 12,363 +0.10(+2.68%)
Oct 02, 2009 3.985 3.985 3.880 3.880 3,514 -0.10(-2.53%)
Oct 01, 2009 4.274 4.299 3.871 3.980 23,529 +0.10(+2.59%)
Sep 30, 2009 4.089 4.341 3.880 3.880 25,179 -0.29(-7.03%)
Sep 29, 2009 4.014 4.215 3.838 4.173 23,751 +0.23(+5.73%)
Sep 28, 2009 3.863 3.989 3.620 3.947 16,825 +0.02(+0.47%)
Sep 25, 2009 3.804 4.072 3.804 3.928 23,759 -0.26(-6.24%)
Sep 24, 2009 4.533 4.533 4.156 4.190 11,056 -0.35(-7.75%)
Sep 23, 2009 4.726 4.768 4.441 4.542 10,176 -0.28(-5.74%)
Sep 22, 2009 4.768 4.894 4.726 4.818 9,228 +0.08(+1.59%)
Sep 21, 2009 4.973 4.973 4.743 4.743 14,699 -0.25(-5.03%)
Sep 18, 2009 4.642 5.003 4.441 4.994 39,743 +0.28(+6.05%)
Sep 17, 2009 4.760 4.986 4.609 4.709 13,927 -0.02(-0.35%)
Sep 16, 2009 4.391 4.944 4.391 4.726 85,338 +0.46(+10.81%)
Sep 15, 2009 4.559 4.768 4.232 4.265 58,088 -0.22(-4.86%)
Sep 14, 2009 4.165 4.584 4.095 4.483 69,611 +0.40(+9.86%)
Sep 11, 2009 3.788 4.441 3.788 4.081 99,664 +0.44(+12.21%)
Sep 10, 2009 3.561 3.788 3.318 3.637 48,974 +0.13(+3.58%)
Sep 09, 2009 3.645 3.645 3.511 3.511 19,935 -0.08(-2.33%)
Sep 08, 2009 3.310 3.821 3.310 3.595 73,446 +0.29(+8.88%)
Sep 04, 2009 3.327 3.327 3.285 3.302 6,235 -0.03(-1.00%)
Sep 03, 2009 2.950 3.394 2.950 3.335 60,837 +0.39(+13.39%)
Sep 02, 2009 3.059 3.218 2.941 2.941 40,919 -0.34(-10.46%)
Sep 01, 2009 3.142 3.343 3.110 3.285 50,079 +0.18(+5.95%)
Aug 31, 2009 3.117 3.394 3.025 3.100 225,846 -0.01(-0.27%)
Aug 28, 2009 2.765 3.134 2.765 3.109 38,584 +0.37(+13.45%)
Aug 27, 2009 2.682 2.790 2.682 2.740 7,976 +0.07(+2.51%)
Aug 26, 2009 2.598 2.673 2.589 2.673 5,508 +0.08(+2.90%)
Aug 25, 2009 2.598 2.598 2.564 2.598 4,323 +0.03(+0.98%)
Aug 24, 2009 2.514 2.589 2.514 2.573 6,077 +0.06(+2.33%)
Aug 21, 2009 2.556 2.556 2.506 2.514 325,082 +0.00(+0.00%)
Aug 20, 2009 2.522 2.522 2.506 2.514 92,951 -0.01(-0.33%)
Aug 19, 2009 2.623 2.648 2.522 2.522 15,220 -0.11(-4.14%)
Aug 18, 2009 2.640 2.663 2.631 2.631 16,956 -0.01(-0.32%)
Aug 17, 2009 2.648 2.648 2.581 2.640 13,474 -0.04(-1.56%)
Aug 13, 2009 2.682 2.682 2.682 2.682 477 +0.00(+0.00%)
Aug 12, 2009 2.841 2.841 2.598 2.682 39,407 -0.22(-7.51%)
Aug 11, 2009 2.682 2.899 2.640 2.899 22,702 +0.23(+8.46%)
Aug 10, 2009 2.765 2.765 2.673 2.673 15,659 -0.08(-3.04%)
Aug 07, 2009 2.807 2.815 2.749 2.757 19,485 -0.13(-4.64%)
Aug 06, 2009 3.042 3.042 2.874 2.891 27,175 -0.13(-4.17%)
Aug 05, 2009 2.891 3.042 2.891 3.017 58,684 +0.15(+5.39%)
Aug 04, 2009 2.857 2.862 2.841 2.862 2,426 -0.07(-2.40%)
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.