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 UNCHANGED
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 (%)
Nov 28, 2008 2.154 2.154 2.137 2.137 2,028 -0.18(-7.61%)
Nov 26, 2008 2.330 2.438 2.187 2.313 19,333 -0.21(-8.31%)
Nov 25, 2008 2.187 2.640 2.045 2.522 64,039 +0.62(+32.60%)
Nov 24, 2008 1.860 1.902 1.844 1.902 18,111 +0.09(+5.09%)
Nov 21, 2008 1.986 1.986 1.810 1.810 17,814 -0.22(-10.75%)
Nov 20, 2008 2.279 2.279 1.994 2.028 38,528 -0.31(-13.27%)
Nov 19, 2008 2.447 2.506 2.304 2.338 17,452 -0.18(-6.99%)
Nov 18, 2008 2.438 2.514 2.388 2.514 46,381 -0.02(-0.66%)
Nov 17, 2008 2.522 2.589 2.430 2.531 13,329 -0.07(-2.58%)
Nov 14, 2008 2.514 2.640 2.514 2.598 14,016 +0.01(+0.32%)
Nov 13, 2008 2.740 2.740 2.438 2.589 39,113 -0.06(-2.22%)
Nov 12, 2008 2.866 2.866 2.648 2.648 12,530 -0.29(-9.97%)
Nov 11, 2008 2.958 3.033 2.874 2.941 6,513 -0.03(-1.13%)
Nov 10, 2008 3.218 3.251 2.966 2.975 17,269 -0.30(-9.20%)
Nov 07, 2008 3.285 3.285 3.260 3.276 9,528 -0.01(-0.26%)
Nov 06, 2008 3.260 3.318 3.201 3.285 10,545 +0.03(+0.77%)
Nov 05, 2008 3.478 3.494 3.193 3.260 11,086 -0.26(-7.38%)
Nov 04, 2008 3.519 3.519 3.394 3.519 6,883 +0.06(+1.69%)
Nov 03, 2008 3.437 3.612 3.436 3.461 15,623 -0.15(-4.18%)
Oct 31, 2008 3.478 3.612 3.419 3.612 35,226 +0.12(+3.36%)
Oct 30, 2008 3.503 3.545 3.461 3.494 17,542 -0.06(-1.65%)
Oct 29, 2008 3.436 3.561 3.436 3.553 13,484 +0.05(+1.44%)
Oct 28, 2008 3.561 3.670 3.419 3.503 10,673 +0.00(+0.00%)
Oct 27, 2008 3.511 3.679 3.436 3.503 18,869 -0.09(-2.56%)
Oct 24, 2008 3.519 3.595 3.469 3.595 11,181 +0.05(+1.42%)
Oct 23, 2008 3.595 3.695 3.511 3.545 36,411 -0.03(-0.70%)
Oct 22, 2008 3.603 3.620 3.519 3.570 47,080 -0.15(-4.05%)
Oct 21, 2008 3.788 3.830 3.570 3.721 4,654 -0.07(-1.77%)
Oct 20, 2008 3.553 3.788 3.553 3.788 6,071 +0.23(+6.35%)
Oct 17, 2008 3.545 3.654 3.536 3.561 12,291 -0.04(-1.16%)
Oct 16, 2008 3.561 3.654 3.536 3.603 21,827 +0.03(+0.81%)
Oct 15, 2008 3.754 3.754 3.570 3.574 5,071 -0.29(-7.47%)
Oct 14, 2008 3.771 4.089 3.771 3.863 13,365 +0.13(+3.36%)
Oct 13, 2008 3.519 3.737 3.469 3.737 17,438 +0.19(+5.44%)
Oct 10, 2008 3.553 3.729 3.520 3.545 26,064 -0.22(-5.79%)
Oct 09, 2008 3.771 3.771 3.603 3.762 3,310 +0.03(+0.85%)
Oct 08, 2008 3.779 3.779 3.536 3.731 43,077 -0.18(-4.63%)
Oct 07, 2008 4.114 4.186 3.721 3.912 18,341 +0.02(+0.39%)
Oct 06, 2008 3.612 3.938 3.478 3.896 58,881 +0.21(+5.68%)
Oct 03, 2008 3.762 3.762 3.545 3.687 2,028 +0.03(+0.92%)
Oct 02, 2008 3.771 3.771 3.536 3.654 3,506 -0.11(-2.90%)
Oct 01, 2008 3.545 3.771 3.402 3.762 44,777 +0.21(+5.90%)
Sep 30, 2008 3.603 3.620 3.357 3.553 53,114 +0.00(+0.00%)
Sep 29, 2008 3.771 3.771 3.343 3.553 3,219 -0.25(-6.61%)
Sep 26, 2008 4.098 4.098 3.804 3.804 9,785 -0.39(-9.38%)
Sep 25, 2008 4.190 4.290 4.140 4.198 11,470 +0.01(+0.20%)
Sep 24, 2008 4.274 4.274 4.190 4.190 11,741 +0.00(+0.00%)
Sep 23, 2008 4.198 4.290 4.190 4.190 11,026 -0.05(-1.07%)
Sep 22, 2008 4.190 4.357 3.964 4.235 6,446 +0.10(+2.31%)
Sep 19, 2008 3.746 4.181 3.645 4.140 29,367 +0.65(+18.75%)
Sep 18, 2008 3.427 3.486 3.318 3.486 55,883 +0.22(+6.67%)
Sep 17, 2008 3.503 3.663 3.268 3.268 45,733 -0.43(-11.56%)
Sep 16, 2008 3.486 4.056 3.486 3.695 50,630 +0.08(+2.08%)
Sep 15, 2008 3.519 3.754 3.519 3.620 68,025 -0.03(-0.69%)
Sep 12, 2008 3.687 3.729 3.645 3.645 62,078 -0.07(-1.81%)
Sep 11, 2008 3.612 3.938 3.578 3.712 1,004,247 +0.18(+4.98%)
Sep 10, 2008 3.771 3.863 3.528 3.536 38,605 -0.32(-8.26%)
Sep 09, 2008 3.796 3.955 3.771 3.855 5,084 +0.12(+3.14%)
Sep 08, 2008 3.905 3.905 3.737 3.737 184,162 -0.03(-0.89%)
Sep 05, 2008 3.762 3.771 3.754 3.771 7,995 +0.01(+0.22%)
Sep 04, 2008 3.804 3.813 3.687 3.762 52,417 -0.07(-1.75%)
Sep 03, 2008 3.897 3.897 3.830 3.830 15,155 -0.00(-0.04%)
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.