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 (%)
Dec 29, 2017 8.034 8.034 8.034 0 +0.31(+4.00%)
Dec 28, 2017 7.554 7.725 7.554 7.725 4,936 +0.00(+0.00%)
Dec 27, 2017 7.552 7.725 7.552 7.725 29,168 +0.06(+0.78%)
Dec 26, 2017 8.326 8.326 7.665 7.665 5,795 -0.06(-0.78%)
Dec 22, 2017 7.708 7.725 7.534 7.725 3,816 +0.00(+0.00%)
Dec 21, 2017 7.725 7.725 7.511 7.725 12,120 +0.08(+1.01%)
Dec 20, 2017 7.742 7.749 7.639 7.648 8,698 -0.08(-1.00%)
Dec 19, 2017 7.648 7.725 7.639 7.725 10,035 +0.13(+1.69%)
Dec 18, 2017 7.794 7.811 7.493 7.596 27,578 -0.21(-2.75%)
Dec 15, 2017 7.845 8.026 7.794 7.811 8,145 -0.03(-0.44%)
Dec 14, 2017 7.858 7.897 7.829 7.845 4,823 +0.00(+0.00%)
Dec 13, 2017 7.811 7.931 7.811 7.845 16,388 -0.02(-0.19%)
Dec 12, 2017 7.880 7.966 7.811 7.860 7,846 +0.05(+0.63%)
Dec 11, 2017 7.877 7.877 7.811 7.811 8,024 -0.06(-0.73%)
Dec 08, 2017 7.811 7.868 7.811 7.868 1,234 -0.10(-1.22%)
Dec 07, 2017 7.866 8.043 7.866 7.966 4,866 +0.24(+3.11%)
Dec 06, 2017 7.897 7.897 7.725 7.725 559 -0.09(-1.21%)
Dec 05, 2017 7.863 7.863 7.451 7.820 5,865 -0.02(-0.22%)
Dec 04, 2017 8.077 7.837 7.837 18,451 -0.45(-5.49%)
Dec 01, 2017 8.069 8.292 8.069 8.292 737 +0.24(+2.99%)
Nov 30, 2017 8.060 8.060 8.051 8.051 1,725 -0.01(-0.11%)
Nov 29, 2017 8.060 8.094 8.060 8.060 2,705 +0.01(+0.11%)
Nov 28, 2017 7.940 8.051 7.871 8.051 2,544 +0.03(+0.32%)
Nov 27, 2017 8.008 8.026 8.008 8.026 610 -0.13(-1.58%)
Nov 24, 2017 8.137 8.154 8.026 8.154 2,102 +0.03(+0.32%)
Nov 22, 2017 8.065 8.154 8.065 8.129 2,083 +0.13(+1.61%)
Nov 21, 2017 7.845 8.146 7.837 8.000 1,924 -0.09(-1.17%)
Nov 20, 2017 7.953 8.283 7.888 8.094 13,419 +0.03(+0.43%)
Nov 17, 2017 8.091 8.100 7.897 8.060 8,230 +0.04(+0.54%)
Nov 16, 2017 7.631 8.026 7.622 8.017 3,668 +0.07(+0.86%)
Nov 15, 2017 7.871 8.034 7.871 7.948 8,644 +0.08(+1.08%)
Nov 14, 2017 7.880 7.880 7.863 7.863 2,631 +0.05(+0.67%)
Nov 13, 2017 7.871 7.880 7.716 7.811 3,588 +0.04(+0.55%)
Nov 10, 2017 7.768 7.880 7.768 7.768 1,198 +0.01(+0.11%)
Nov 09, 2017 7.682 7.760 7.682 7.760 2,464 +0.10(+1.35%)
Nov 08, 2017 7.623 7.672 7.554 7.657 12,338 +0.09(+1.13%)
Nov 07, 2017 8.026 8.077 7.571 7.571 106,033 -0.52(-6.37%)
Nov 06, 2017 7.897 8.154 7.897 8.086 11,833 +0.03(+0.43%)
Nov 03, 2017 8.008 8.051 8.008 8.051 2,500 +0.03(+0.32%)
Nov 02, 2017 8.026 8.026 8.026 8.026 1,964 +0.01(+0.11%)
Nov 01, 2017 8.017 8.017 8.017 8.017 407 +0.05(+0.65%)
Oct 31, 2017 7.991 8.008 7.682 7.966 13,450 -0.21(-2.52%)
Oct 30, 2017 8.223 8.313 8.172 8.172 8,215 -0.03(-0.31%)
Oct 27, 2017 8.267 8.283 7.957 8.197 27,342 -0.33(-3.92%)
Oct 26, 2017 8.257 8.532 8.257 8.532 7,452 -0.03(-0.40%)
Oct 25, 2017 8.566 8.566 8.566 8.566 143 +0.05(+0.55%)
Oct 24, 2017 8.454 8.519 8.454 8.519 278 +0.29(+3.49%)
Oct 23, 2017 8.455 8.455 8.232 8.232 6,172 -0.31(-3.58%)
Oct 20, 2017 8.532 8.537 8.473 8.537 1,267 -0.05(-0.54%)
Oct 19, 2017 8.189 8.584 8.189 8.584 10,606 +0.34(+4.16%)
Oct 18, 2017 8.197 8.257 8.197 8.240 1,434 -0.13(-1.54%)
Oct 17, 2017 8.360 8.369 8.206 8.369 8,859 +0.00(+0.00%)
Oct 16, 2017 8.335 8.369 8.163 8.369 6,067 +0.09(+1.04%)
Oct 13, 2017 8.283 8.283 8.283 8.283 228 -0.09(-1.03%)
Oct 12, 2017 8.172 8.386 8.172 8.369 3,181 +0.19(+2.31%)
Oct 11, 2017 8.229 8.309 8.163 8.180 1,580 +0.03(+0.32%)
Oct 10, 2017 8.150 8.154 8.122 8.154 2,140 +0.09(+1.06%)
Oct 09, 2017 8.094 8.155 8.060 8.069 4,248 -0.27(-3.19%)
Oct 06, 2017 8.043 8.335 8.043 8.335 3,470 +0.01(+0.10%)
Oct 05, 2017 8.182 8.326 8.182 8.326 3,186 +0.09(+1.04%)
Oct 04, 2017 8.326 8.343 8.240 8.240 2,108 +0.21(+2.56%)
Oct 03, 2017 8.051 8.094 8.034 8.034 4,185 -0.25(-3.01%)
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.