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 (%)
Nov 28, 2014 9.116 9.408 9.099 9.142 1,689 -0.16(-1.75%)
Nov 26, 2014 9.142 9.305 9.305 9.305 1,165 +0.21(+2.26%)
Nov 25, 2014 9.099 9.099 9.099 9.099 528 -0.03(-0.28%)
Nov 24, 2014 9.073 9.160 9.056 9.124 6,072 -0.21(-2.30%)
Nov 20, 2014 8.764 9.339 9.339 9.339 3 +0.62(+7.09%)
Nov 19, 2014 8.721 8.721 8.721 8.721 537 -0.09(-1.07%)
Nov 18, 2014 8.669 9.227 8.634 8.815 3,079 -0.07(-0.77%)
Nov 17, 2014 8.970 8.970 8.584 8.884 3,640 -0.22(-2.45%)
Nov 14, 2014 9.511 9.511 8.935 9.107 6,421 -0.22(-2.39%)
Nov 13, 2014 9.270 9.330 9.227 9.330 11,353 +0.22(+2.45%)
Nov 12, 2014 9.313 9.339 9.056 9.107 13,070 -0.21(-2.21%)
Nov 11, 2014 9.361 9.361 9.313 9.313 1,166 +0.13(+1.40%)
Nov 10, 2014 9.425 9.802 9.116 9.184 3,082 -0.41(-4.29%)
Nov 07, 2014 9.330 9.596 9.107 9.596 4,016 +0.14(+1.45%)
Nov 06, 2014 9.382 9.596 9.382 9.459 4,424 -0.14(-1.43%)
Nov 05, 2014 9.451 9.631 9.451 9.596 1,428 +0.21(+2.19%)
Nov 04, 2014 9.631 9.734 9.390 9.390 6,335 -0.10(-1.09%)
Nov 03, 2014 9.845 9.845 9.493 9.493 6,263 -0.35(-3.57%)
Oct 31, 2014 9.708 9.845 9.571 9.845 4,512 +0.31(+3.24%)
Oct 30, 2014 10.02 10.02 9.459 9.536 14,297 -0.61(-6.01%)
Oct 29, 2014 10.18 10.18 9.955 10.15 2,637 -0.03(-0.34%)
Oct 28, 2014 9.854 10.18 9.854 10.18 4,262 +0.35(+3.58%)
Oct 27, 2014 10.09 10.18 9.828 9.828 10,318 -0.39(-3.86%)
Oct 24, 2014 10.27 10.27 9.829 10.22 6,987 +0.43(+4.38%)
Oct 23, 2014 9.760 10.22 9.760 9.794 4,882 -0.21(-2.14%)
Oct 22, 2014 10.14 10.24 10.000 10.01 6,224 -0.46(-4.43%)
Oct 21, 2014 10.04 10.73 10.04 10.47 11,294 +0.43(+4.27%)
Oct 20, 2014 10.09 10.49 9.382 10.04 14,523 -0.45(-4.25%)
Oct 17, 2014 10.60 10.60 9.936 10.49 13,905 +0.14(+1.33%)
Oct 16, 2014 10.15 10.35 10.18 10.35 4,781 +0.17(+1.64%)
Oct 15, 2014 10.30 10.30 9.416 10.18 7,200 -0.35(-3.30%)
Oct 14, 2014 9.871 10.73 9.871 10.53 13,298 +0.72(+7.35%)
Oct 13, 2014 9.390 9.863 9.330 9.811 8,561 +0.31(+3.25%)
Oct 10, 2014 9.390 9.608 9.348 9.502 3,509 -0.12(-1.23%)
Oct 09, 2014 9.442 9.639 9.390 9.620 7,324 +0.15(+1.61%)
Oct 08, 2014 9.142 9.468 9.124 9.468 8,277 +0.28(+3.08%)
Oct 07, 2014 9.150 9.322 9.056 9.184 7,435 +0.03(+0.38%)
Oct 06, 2014 9.382 9.433 9.077 9.150 3,852 -0.10(-1.11%)
Oct 03, 2014 9.056 9.253 9.056 9.253 6,908 +0.09(+1.03%)
Oct 02, 2014 9.073 9.159 9.073 9.159 349 +0.05(+0.57%)
Oct 01, 2014 9.287 9.287 9.056 9.107 2,352 -0.05(-0.56%)
Sep 30, 2014 9.056 9.202 9.056 9.159 3,968 +0.09(+1.04%)
Sep 29, 2014 9.227 9.322 9.013 9.064 7,874 -0.24(-2.58%)
Sep 26, 2014 9.116 9.416 9.116 9.305 9,814 +0.24(+2.65%)
Sep 25, 2014 9.476 9.476 9.064 9.064 11,376 -0.41(-4.35%)
Sep 24, 2014 9.571 9.648 9.476 9.476 2,680 -0.09(-0.99%)
Sep 23, 2014 9.639 9.639 9.571 9.571 468 -0.09(-0.89%)
Sep 22, 2014 9.622 9.725 9.571 9.657 3,500 +0.05(+0.54%)
Sep 19, 2014 9.639 9.742 9.571 9.605 4,668 -0.13(-1.32%)
Sep 18, 2014 9.674 9.734 9.631 9.734 8,155 +0.15(+1.61%)
Sep 17, 2014 9.562 9.626 9.451 9.579 9,332 +0.04(+0.37%)
Sep 16, 2014 9.562 9.648 9.536 9.544 2,564 -0.00(-0.01%)
Sep 15, 2014 9.605 9.734 9.536 9.545 4,642 -0.12(-1.24%)
Sep 12, 2014 9.579 9.717 9.542 9.665 11,180 +0.02(+0.18%)
Sep 11, 2014 9.785 9.785 9.571 9.648 5,261 -0.05(-0.50%)
Sep 10, 2014 9.734 9.820 9.734 9.696 3,711 +0.03(+0.32%)
Sep 09, 2014 9.648 9.820 9.639 9.665 3,608 +0.03(+0.36%)
Sep 08, 2014 9.802 9.820 9.579 9.631 3,800 -0.15(-1.58%)
Sep 05, 2014 9.562 9.785 9.562 9.785 6,349 +0.12(+1.24%)
Sep 04, 2014 9.579 9.682 9.528 9.665 2,338 -0.15(-1.49%)
Sep 03, 2014 9.914 9.914 9.811 9.811 7,225 -0.10(-1.04%)
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.