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 (%)
Feb 29, 2008 7.240 7.248 7.139 7.223 7,273 -0.04(-0.58%)
Feb 28, 2008 7.408 7.408 7.265 7.265 477 -0.04(-0.50%)
Feb 27, 2008 7.416 7.416 7.156 7.302 3,445 -0.12(-1.65%)
Feb 26, 2008 7.240 7.424 7.240 7.424 5,699 +0.02(+0.23%)
Feb 25, 2008 7.383 7.416 7.383 7.408 477 +0.14(+1.96%)
Feb 22, 2008 7.383 7.383 7.215 7.265 4,236 +0.05(+0.70%)
Feb 21, 2008 7.274 7.332 7.215 7.215 1,575 -0.13(-1.71%)
Feb 20, 2008 7.433 7.500 7.341 7.341 2,747 -0.23(-3.10%)
Feb 19, 2008 7.651 7.684 7.391 7.575 34,191 +0.02(+0.22%)
Feb 18, 2008 7.156 7.634 7.156 7.558 5,250 +0.00(+0.00%)
Feb 15, 2008 7.156 7.634 7.156 7.558 5,250 +0.32(+4.40%)
Feb 14, 2008 7.450 7.450 7.240 7.240 5,250 -0.18(-2.48%)
Feb 13, 2008 7.533 7.575 7.383 7.424 12,595 -0.06(-0.78%)
Feb 12, 2008 7.667 7.701 7.341 7.483 19,295 +0.21(+2.88%)
Feb 11, 2008 7.232 7.424 7.232 7.274 4,096 +0.04(+0.58%)
Feb 08, 2008 7.341 7.458 7.223 7.232 8,204 -0.22(-2.92%)
Feb 07, 2008 7.383 7.475 7.383 7.450 3,902 +0.08(+1.14%)
Feb 06, 2008 7.458 7.642 7.190 7.366 31,146 +0.03(+0.34%)
Feb 05, 2008 7.383 7.413 7.307 7.341 3,229 -0.13(-1.68%)
Feb 04, 2008 7.676 7.734 7.458 7.466 10,976 -0.18(-2.41%)
Feb 01, 2008 7.500 7.659 7.500 7.651 8,875 +0.11(+1.44%)
Jan 31, 2008 7.533 7.575 7.533 7.542 4,139 -0.07(-0.88%)
Jan 30, 2008 7.590 7.659 7.567 7.609 1,446 +0.02(+0.22%)
Jan 29, 2008 7.659 7.667 7.491 7.592 6,222 +0.07(+0.89%)
Jan 28, 2008 7.659 7.667 7.525 7.525 2,148 +0.01(+0.11%)
Jan 25, 2008 7.550 7.600 7.508 7.517 2,148 -0.07(-0.88%)
Jan 24, 2008 7.517 7.584 7.089 7.584 15,642 +0.09(+1.23%)
Jan 23, 2008 7.525 7.542 7.416 7.491 8,484 -0.05(-0.64%)
Jan 22, 2008 7.500 7.584 7.441 7.540 3,401 -0.09(-1.12%)
Jan 21, 2008 7.768 7.927 7.617 7.626 8,551 +0.00(+0.00%)
Jan 18, 2008 7.768 7.927 7.617 7.626 8,551 -0.25(-3.19%)
Jan 17, 2008 8.262 8.279 7.876 7.876 2,625 -0.21(-2.60%)
Jan 16, 2008 8.036 8.112 7.944 8.086 13,535 -0.09(-1.15%)
Jan 15, 2008 8.170 8.304 8.095 8.180 4,547 -0.19(-2.28%)
Jan 14, 2008 8.296 8.371 8.053 8.371 62,669 +0.03(+0.30%)
Jan 11, 2008 7.676 8.346 7.676 8.346 29,118 +0.32(+3.97%)
Jan 10, 2008 7.743 8.112 7.600 8.028 11,313 +0.00(+0.00%)
Jan 09, 2008 7.936 8.187 7.785 8.028 20,314 -0.03(-0.42%)
Jan 08, 2008 8.003 8.279 7.986 8.061 19,845 +0.18(+2.34%)
Jan 07, 2008 7.902 7.902 7.718 7.877 4,259 -0.05(-0.63%)
Jan 04, 2008 7.709 7.952 7.709 7.927 2,924 +0.12(+1.50%)
Jan 03, 2008 7.910 7.986 7.718 7.810 4,253 -0.18(-2.20%)
Jan 02, 2008 8.137 8.145 7.827 7.986 2,955 -0.10(-1.24%)
Jan 01, 2008 7.810 8.212 7.810 8.086 12,506 +0.00(+0.00%)
Dec 31, 2007 7.810 8.212 7.810 8.086 12,506 +0.17(+2.12%)
Dec 28, 2007 7.634 7.919 7.626 7.919 11,013 +0.14(+1.83%)
Dec 27, 2007 7.877 8.128 7.592 7.776 18,472 -0.18(-2.32%)
Dec 26, 2007 7.894 8.095 7.793 7.961 21,760 -0.29(-3.55%)
Dec 24, 2007 7.977 8.279 7.961 8.254 7,876 +0.33(+4.12%)
Dec 21, 2007 7.919 8.003 7.877 7.927 13,314 -0.12(-1.46%)
Dec 20, 2007 7.818 8.162 7.808 8.044 7,984 +0.10(+1.27%)
Dec 19, 2007 7.651 7.961 7.433 7.944 9,861 +0.17(+2.16%)
Dec 18, 2007 7.743 8.220 7.709 7.776 12,420 +0.03(+0.32%)
Dec 17, 2007 7.802 7.944 7.693 7.751 10,117 -0.34(-4.24%)
Dec 14, 2007 8.145 8.321 8.095 8.095 4,236 -0.24(-2.91%)
Dec 13, 2007 8.296 8.338 8.296 8.338 716 +0.05(+0.61%)
Dec 12, 2007 8.095 8.296 8.086 8.288 3,513 +0.03(+0.41%)
Dec 11, 2007 7.835 8.413 7.793 8.254 7,606 -0.17(-1.99%)
Dec 10, 2007 8.145 8.455 8.120 8.422 25,206 +0.13(+1.62%)
Dec 07, 2007 7.785 8.673 7.785 8.288 33,467 +0.71(+9.40%)
Dec 06, 2007 7.597 7.860 7.575 7.575 13,899 -0.12(-1.53%)
Dec 05, 2007 7.726 7.726 7.416 7.693 11,626 -0.04(-0.54%)
Dec 04, 2007 8.044 8.112 7.734 7.734 12,255 -0.16(-2.02%)
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.