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 (%)
Sep 30, 2019 9.768 10.45 9.721 10.43 41,744 +0.82(+8.48%)
Sep 27, 2019 9.674 9.751 9.614 9.614 5,825 -0.10(-1.04%)
Sep 26, 2019 9.820 9.956 9.596 9.714 4,729 -0.12(-1.25%)
Sep 25, 2019 9.983 10.19 9.699 9.837 17,375 -0.08(-0.78%)
Sep 24, 2019 9.983 10.26 8.884 9.914 20,676 -0.33(-3.19%)
Sep 23, 2019 10.17 10.41 10.06 10.24 29,054 -0.03(-0.25%)
Sep 20, 2019 9.811 10.27 9.811 10.27 27,960 +0.61(+6.31%)
Sep 19, 2019 9.691 10.000 9.657 9.657 9,688 +0.04(+0.45%)
Sep 18, 2019 9.871 9.991 9.571 9.614 15,583 -0.33(-3.28%)
Sep 17, 2019 9.356 10.05 9.039 9.940 12,018 +0.65(+7.02%)
Sep 16, 2019 9.210 9.425 9.142 9.287 9,974 +0.27(+3.05%)
Sep 13, 2019 9.021 9.176 8.970 9.013 6,757 -0.01(-0.10%)
Sep 12, 2019 9.004 9.193 8.978 9.021 1,593 -0.11(-1.21%)
Sep 11, 2019 8.970 9.253 8.867 9.132 19,475 +0.08(+0.94%)
Sep 10, 2019 8.996 9.286 8.987 9.047 10,028 -0.22(-2.41%)
Sep 09, 2019 9.245 9.416 9.056 9.270 2,928 -0.09(-0.92%)
Sep 06, 2019 9.253 9.356 9.120 9.356 3,378 +0.01(+0.10%)
Sep 05, 2019 9.389 9.389 9.203 9.347 5,269 +0.29(+3.21%)
Sep 04, 2019 9.253 9.596 9.013 9.056 5,129 +0.07(+0.76%)
Sep 03, 2019 9.227 9.390 8.987 8.987 6,539 -0.24(-2.60%)
Aug 30, 2019 9.219 9.408 9.067 9.227 2,446 +0.24(+2.67%)
Aug 29, 2019 9.554 9.554 8.987 8.987 13,686 -0.57(-6.01%)
Aug 28, 2019 9.489 9.561 9.489 9.561 455 +0.06(+0.63%)
Aug 27, 2019 9.502 9.502 9.502 9.502 369 -0.08(-0.81%)
Aug 26, 2019 9.451 9.579 9.425 9.579 6,755 +0.13(+1.36%)
Aug 23, 2019 9.412 9.451 9.153 9.451 2,213 -0.31(-3.17%)
Aug 22, 2019 9.760 9.760 9.760 3 +0.00(+0.00%)
Aug 21, 2019 9.785 9.785 9.760 9.760 417 +0.01(+0.09%)
Aug 20, 2019 9.433 9.751 9.433 9.751 474 +0.14(+1.43%)
Aug 19, 2019 9.528 9.686 9.528 9.614 18,626 -0.17(-1.75%)
Aug 16, 2019 9.382 9.811 9.356 9.785 11,999 +0.37(+3.92%)
Aug 15, 2019 9.422 9.468 9.314 9.416 3,892 -0.01(-0.09%)
Aug 14, 2019 9.348 9.425 9.116 9.425 8,180 -0.02(-0.18%)
Aug 13, 2019 9.489 9.489 9.442 9.442 13,998 +0.06(+0.64%)
Aug 12, 2019 9.725 9.768 9.373 9.382 3,418 -0.44(-4.44%)
Aug 09, 2019 9.940 10.01 9.818 9.818 1,631 -0.13(-1.31%)
Aug 08, 2019 10.19 10.30 9.948 9.948 11,717 -0.37(-3.58%)
Aug 07, 2019 10.32 10.33 10.27 10.32 992 +0.04(+0.42%)
Aug 06, 2019 10.06 10.50 10.06 10.27 7,276 +0.23(+2.31%)
Aug 05, 2019 10.21 10.21 10.01 10.04 2,472 -0.42(-4.03%)
Aug 02, 2019 10.30 10.46 10.19 10.46 1,980 +0.21(+2.02%)
Aug 01, 2019 10.11 10.45 10.11 10.26 13,741 +0.25(+2.49%)
Jul 31, 2019 10.27 10.30 10.01 10.01 9,012 -0.26(-2.54%)
Jul 30, 2019 10.17 10.57 10.17 10.27 8,544 +0.18(+1.74%)
Jul 29, 2019 10.22 10.30 10.09 10.09 4,721 -0.04(-0.42%)
Jul 26, 2019 10.27 10.34 10.09 10.14 10,135 +0.05(+0.51%)
Jul 25, 2019 10.51 10.51 9.974 10.09 15,374 -0.38(-3.61%)
Jul 24, 2019 10.56 10.56 10.43 10.46 7,593 -0.04(-0.41%)
Jul 23, 2019 10.46 10.53 10.44 10.51 11,019 -0.01(-0.08%)
Jul 22, 2019 10.37 10.67 10.29 10.51 71,598 +0.13(+1.24%)
Jul 19, 2019 10.14 10.39 9.991 10.39 36,698 +0.04(+0.41%)
Jul 18, 2019 10.27 10.37 10.08 10.34 24,506 +0.19(+1.86%)
Jul 17, 2019 9.994 10.23 9.994 10.15 3,870 +0.11(+1.11%)
Jul 16, 2019 10.30 10.30 10.04 10.04 15,887 -0.21(-2.09%)
Jul 15, 2019 10.18 10.38 10.09 10.26 5,305 +0.23(+2.31%)
Jul 12, 2019 10.27 10.42 10.03 10.03 4,427 -0.15(-1.43%)
Jul 11, 2019 10.42 10.42 10.02 10.17 5,020 -0.26(-2.47%)
Jul 10, 2019 10.30 10.43 10.15 10.43 10,991 +0.01(+0.08%)
Jul 09, 2019 10.30 10.42 10.05 10.42 6,795 -0.05(-0.49%)
Jul 08, 2019 10.30 10.47 10.30 10.47 780 +0.17(+1.67%)
Jul 05, 2019 9.691 10.30 9.691 10.30 8,038 +0.45(+4.53%)
Jul 03, 2019 9.691 9.854 9.614 9.854 7,456 +0.31(+3.24%)
Jul 02, 2019 9.536 9.562 9.536 9.544 881 -0.22(-2.29%)
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.