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 (%)
Aug 31, 2021 9.485 9.485 9.227 9.313 14,714 -0.05(-0.55%)
Aug 30, 2021 8.626 9.442 8.626 9.365 78,135 +0.72(+8.34%)
Aug 27, 2021 8.626 8.841 8.626 8.644 7,099 -0.03(-0.30%)
Aug 26, 2021 8.586 8.669 8.586 8.669 1,511 +0.05(+0.60%)
Aug 25, 2021 8.910 8.910 8.601 8.618 1,307 -0.22(-2.52%)
Aug 24, 2021 8.712 9.013 8.584 8.841 2,118 +0.23(+2.69%)
Aug 23, 2021 9.013 9.013 8.549 8.609 5,935 -0.32(-3.56%)
Aug 20, 2021 8.798 8.935 8.515 8.927 19,766 +0.25(+2.87%)
Aug 19, 2021 8.249 8.778 8.249 8.678 25,321 +0.17(+2.02%)
Aug 18, 2021 8.300 8.506 8.257 8.506 4,818 -0.02(-0.20%)
Aug 17, 2021 8.360 8.523 8.240 8.523 2,340 +0.12(+1.38%)
Aug 16, 2021 8.481 8.481 8.386 8.408 3,160 -0.14(-1.66%)
Aug 13, 2021 8.669 8.669 8.481 8.549 4,423 -0.08(-0.90%)
Aug 12, 2021 8.562 8.729 8.562 8.626 2,985 +0.01(+0.10%)
Aug 11, 2021 8.626 8.635 8.559 8.618 9,181 -0.01(-0.10%)
Aug 10, 2021 8.566 8.944 8.541 8.626 26,224 +0.03(+0.30%)
Aug 09, 2021 8.498 8.618 8.481 8.601 6,329 +0.14(+1.62%)
Aug 06, 2021 8.283 8.489 8.283 8.463 24,026 +0.09(+1.13%)
Aug 05, 2021 8.429 8.463 8.335 8.369 1,896 -0.01(-0.13%)
Aug 04, 2021 8.420 8.472 8.317 8.380 6,202 -0.19(-2.18%)
Aug 03, 2021 8.412 8.566 8.412 8.566 23,430 +0.00(+0.00%)
Aug 02, 2021 8.592 8.592 8.463 8.566 5,093 -0.03(-0.40%)
Jul 30, 2021 8.661 8.661 8.463 8.601 8,091 -0.03(-0.30%)
Jul 29, 2021 8.669 8.694 8.584 8.626 7,789 +0.02(+0.20%)
Jul 28, 2021 8.541 8.639 8.541 8.609 7,841 +0.05(+0.58%)
Jul 27, 2021 8.498 8.584 8.420 8.560 23,627 -0.14(-1.56%)
Jul 26, 2021 8.712 8.712 8.644 8.695 4,408 -0.01(-0.15%)
Jul 23, 2021 8.783 8.807 8.692 8.708 8,452 -0.06(-0.64%)
Jul 22, 2021 8.841 8.914 8.635 8.764 10,363 -0.03(-0.39%)
Jul 21, 2021 8.918 8.918 8.618 8.798 12,570 +0.03(+0.29%)
Jul 20, 2021 8.601 8.961 8.500 8.772 44,565 +0.22(+2.61%)
Jul 19, 2021 8.549 8.635 8.498 8.549 23,851 -0.03(-0.40%)
Jul 16, 2021 8.584 8.695 8.506 8.584 22,222 +0.11(+1.31%)
Jul 15, 2021 8.515 8.619 8.403 8.473 4,792 -0.12(-1.39%)
Jul 14, 2021 8.403 8.755 8.326 8.592 91,068 +0.21(+2.53%)
Jul 13, 2021 8.378 8.455 8.352 8.380 3,908 -0.03(-0.38%)
Jul 12, 2021 8.403 8.412 8.189 8.412 9,145 +0.01(+0.10%)
Jul 09, 2021 8.386 8.481 8.360 8.403 47,438 +0.08(+0.93%)
Jul 08, 2021 8.420 8.420 8.137 8.326 13,255 -0.08(-0.92%)
Jul 07, 2021 8.382 8.498 8.240 8.403 94,748 -0.01(-0.10%)
Jul 06, 2021 8.369 8.501 8.214 8.412 80,813 +0.08(+0.93%)
Jul 02, 2021 8.382 8.395 7.992 8.335 58,560 -0.03(-0.31%)
Jul 01, 2021 8.343 8.481 8.317 8.360 37,586 -0.05(-0.61%)
Jun 30, 2021 8.566 8.584 8.240 8.412 142,849 +0.26(+3.16%)
Jun 29, 2021 8.094 8.154 8.036 8.154 7,684 +0.09(+1.06%)
Jun 28, 2021 7.914 8.143 7.820 8.069 20,838 +0.21(+2.73%)
Jun 25, 2021 7.785 7.948 7.665 7.854 35,880 +0.10(+1.33%)
Jun 24, 2021 7.843 7.888 7.725 7.751 15,328 +0.06(+0.78%)
Jun 23, 2021 7.785 7.837 7.571 7.691 18,431 +0.03(+0.34%)
Jun 22, 2021 7.983 7.983 7.571 7.665 38,245 -0.15(-1.87%)
Jun 21, 2021 7.987 7.988 7.777 7.811 38,854 -0.13(-1.62%)
Jun 18, 2021 7.944 7.945 7.854 7.940 6,023 +0.03(+0.43%)
Jun 17, 2021 7.948 8.357 7.699 7.905 17,818 +0.04(+0.55%)
Jun 16, 2021 8.403 8.420 7.708 7.863 37,921 -0.53(-6.34%)
Jun 15, 2021 8.326 8.412 8.326 8.395 8,744 +0.15(+1.77%)
Jun 14, 2021 8.283 8.283 8.154 8.249 420,539 +0.01(+0.10%)
Jun 11, 2021 8.154 8.411 8.154 8.240 16,226 -0.06(-0.72%)
Jun 10, 2021 8.189 8.352 8.163 8.300 3,293 +0.10(+1.26%)
Jun 09, 2021 8.369 8.455 8.172 8.197 135,793 -0.17(-2.05%)
Jun 08, 2021 8.395 8.429 8.369 8.369 5,819 -0.04(-0.51%)
Jun 07, 2021 8.335 8.412 8.326 8.412 12,240 +0.09(+1.03%)
Jun 04, 2021 8.429 8.429 8.249 8.326 26,281 +0.03(+0.41%)
Jun 03, 2021 8.369 8.412 8.292 8.292 6,134 -0.08(-0.92%)
Jun 02, 2021 8.584 8.584 8.197 8.369 65,155 -0.13(-1.52%)
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.