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 31, 2023 7.580 7.670 7.350 7.460 17,425 -0.10(-1.32%)
Oct 30, 2023 7.737 7.737 7.325 7.560 4,172 -0.04(-0.53%)
Oct 27, 2023 7.480 7.687 7.209 7.600 5,053 +0.02(+0.28%)
Oct 26, 2023 7.610 7.678 7.320 7.579 3,551 +0.08(+1.05%)
Oct 25, 2023 7.350 7.560 7.275 7.500 5,098 +0.08(+1.08%)
Oct 24, 2023 7.360 7.510 7.170 7.420 9,376 +0.02(+0.27%)
Oct 23, 2023 7.600 7.600 7.400 7.400 7,187 -0.22(-2.89%)
Oct 20, 2023 7.640 7.773 7.490 7.620 7,183 +0.09(+1.20%)
Oct 19, 2023 7.510 7.800 7.500 7.530 5,586 -0.12(-1.57%)
Oct 18, 2023 7.850 7.950 7.560 7.650 22,284 -0.03(-0.39%)
Oct 17, 2023 7.890 7.900 7.592 7.680 24,362 +0.05(+0.66%)
Oct 16, 2023 7.430 7.957 7.380 7.630 97,175 +0.47(+6.56%)
Oct 13, 2023 7.410 7.410 7.150 7.160 13,766 -0.31(-4.15%)
Oct 12, 2023 7.200 7.470 7.200 7.470 13,485 +0.09(+1.22%)
Oct 11, 2023 7.286 7.500 7.210 7.380 18,323 +0.08(+1.10%)
Oct 10, 2023 7.340 7.500 7.110 7.300 185,467 +0.20(+2.82%)
Oct 09, 2023 7.040 7.315 6.990 7.100 26,531 +0.17(+2.45%)
Oct 06, 2023 7.000 7.050 6.930 6.930 1,997 -0.13(-1.84%)
Oct 05, 2023 7.064 7.080 6.982 7.060 6,776 +0.10(+1.44%)
Oct 04, 2023 6.940 7.090 6.940 6.960 4,630 +0.04(+0.58%)
Oct 03, 2023 7.010 7.100 6.910 6.920 25,484 +0.02(+0.29%)
Oct 02, 2023 7.010 7.180 6.900 6.900 8,719 -0.04(-0.58%)
Sep 29, 2023 6.780 6.950 6.780 6.940 7,666 +0.12(+1.76%)
Sep 28, 2023 6.860 6.980 6.800 6.820 30,823 +0.01(+0.15%)
Sep 27, 2023 6.904 6.904 6.810 6.810 5,995 +0.02(+0.29%)
Sep 26, 2023 6.780 6.990 6.700 6.790 11,660 +0.01(+0.15%)
Sep 25, 2023 6.980 6.930 6.780 6.780 7,953 +0.06(+0.89%)
Sep 22, 2023 7.020 7.120 6.530 6.720 24,397 -0.25(-3.59%)
Sep 21, 2023 6.960 7.061 6.890 6.970 23,571 -0.03(-0.43%)
Sep 20, 2023 7.050 7.190 6.798 7.000 54,335 -0.05(-0.71%)
Sep 19, 2023 7.170 7.170 6.940 7.050 15,942 +0.00(+0.00%)
Sep 18, 2023 7.020 7.250 6.910 7.050 40,515 -0.08(-1.12%)
Sep 15, 2023 6.910 7.300 6.850 7.130 137,655 +0.56(+8.52%)
Sep 14, 2023 6.600 6.695 6.500 6.570 76,139 +0.09(+1.39%)
Sep 13, 2023 6.730 6.790 6.450 6.480 20,531 +0.12(+1.89%)
Sep 12, 2023 6.440 6.680 6.360 6.360 2,904 -0.05(-0.78%)
Sep 11, 2023 6.550 6.578 6.400 6.410 2,449 -0.23(-3.48%)
Sep 08, 2023 6.400 6.722 6.400 6.641 1,739 +0.09(+1.39%)
Sep 07, 2023 6.500 6.617 6.500 6.550 1,035 -0.12(-1.80%)
Sep 06, 2023 6.645 6.735 6.645 6.670 729 +0.03(+0.45%)
Sep 05, 2023 6.500 6.644 6.500 6.640 2,124 +0.04(+0.61%)
Sep 01, 2023 6.830 6.830 6.570 6.600 2,141 -0.01(-0.15%)
Aug 31, 2023 6.540 6.870 6.540 6.610 8,472 +0.09(+1.38%)
Aug 30, 2023 6.453 6.685 6.430 6.520 5,399 +0.02(+0.31%)
Aug 29, 2023 6.560 6.570 6.460 6.500 6,782 +0.00(+0.00%)
Aug 28, 2023 6.560 6.560 6.350 6.500 539 +0.08(+1.24%)
Aug 25, 2023 6.420 6.420 6.420 6.420 142 -0.15(-2.28%)
Aug 24, 2023 6.500 6.570 6.350 6.570 3,620 +0.00(+0.00%)
Aug 23, 2023 6.570 6.570 6.570 6.570 522 +0.05(+0.81%)
Aug 22, 2023 6.410 6.517 6.410 6.517 689 +0.07(+1.04%)
Aug 21, 2023 6.630 6.630 6.450 6.450 802 +0.03(+0.47%)
Aug 18, 2023 6.610 6.650 6.420 6.420 1,985 -0.28(-4.21%)
Aug 17, 2023 6.400 6.702 6.400 6.702 724 -0.06(-0.86%)
Aug 16, 2023 6.650 6.760 6.650 6.760 602 +0.21(+3.21%)
Aug 15, 2023 6.700 6.805 6.530 6.550 6,642 -0.14(-2.09%)
Aug 14, 2023 6.900 6.900 6.690 6.690 2,633 -0.21(-3.04%)
Aug 11, 2023 6.800 7.000 6.680 6.900 3,859 -0.02(-0.29%)
Aug 10, 2023 6.800 7.000 6.800 6.920 3,452 -0.06(-0.86%)
Aug 09, 2023 6.670 6.980 6.610 6.980 2,044 +0.28(+4.18%)
Aug 08, 2023 6.800 6.800 6.700 6.700 1,262 -0.10(-1.47%)
Aug 07, 2023 6.750 6.800 6.750 6.800 1,480 -0.14(-2.02%)
Aug 04, 2023 6.925 6.940 6.918 6.940 873 +0.12(+1.76%)
Aug 03, 2023 6.820 6.820 6.820 6.820 441 -0.10(-1.45%)
Aug 02, 2023 6.920 6.920 6.920 6.920 1,136 -0.08(-1.14%)
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.