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 (%)
Oct 31, 2011 6.997 7.349 6.913 6.930 40,538 -0.23(-3.27%)
Oct 28, 2011 7.366 7.366 7.123 7.165 8,697 -0.10(-1.38%)
Oct 27, 2011 7.466 7.466 7.165 7.265 10,020 +0.03(+0.35%)
Oct 26, 2011 7.198 7.290 6.829 7.240 42,273 +0.26(+3.80%)
Oct 25, 2011 7.315 7.315 6.964 6.975 15,742 -0.40(-5.41%)
Oct 24, 2011 7.458 7.475 6.930 7.374 17,728 -0.11(-1.46%)
Oct 21, 2011 7.684 7.684 7.416 7.483 7,508 -0.08(-1.00%)
Oct 20, 2011 7.617 7.617 7.483 7.558 1,794 -0.03(-0.33%)
Oct 19, 2011 7.558 7.693 7.558 7.584 47,766 +0.03(+0.44%)
Oct 18, 2011 7.877 7.877 7.542 7.550 16,884 -0.26(-3.29%)
Oct 17, 2011 8.254 8.271 7.768 7.807 10,379 -0.36(-4.45%)
Oct 14, 2011 7.952 8.170 7.952 8.170 2,148 +0.19(+2.42%)
Oct 13, 2011 8.153 8.212 7.843 7.977 14,654 -0.19(-2.36%)
Oct 12, 2011 7.684 8.371 7.399 8.170 18,974 +0.54(+7.14%)
Oct 11, 2011 7.676 7.818 7.508 7.626 8,546 -0.06(-0.76%)
Oct 10, 2011 7.550 7.894 7.550 7.684 2,303 +0.27(+3.62%)
Oct 07, 2011 7.701 7.701 7.416 7.416 6,863 -0.47(-5.95%)
Oct 06, 2011 7.441 7.885 7.391 7.885 5,847 +0.39(+5.14%)
Oct 05, 2011 7.558 7.676 7.408 7.500 9,630 -0.10(-1.32%)
Oct 04, 2011 7.265 7.600 6.964 7.600 20,197 +0.26(+3.54%)
Oct 03, 2011 7.081 7.592 7.081 7.341 11,086 +0.19(+2.70%)
Sep 30, 2011 7.450 7.591 7.072 7.148 26,854 -0.33(-4.37%)
Sep 29, 2011 7.667 8.371 7.458 7.475 16,161 -0.07(-0.89%)
Sep 28, 2011 7.977 7.977 7.374 7.542 27,182 -0.41(-5.16%)
Sep 27, 2011 7.701 8.153 7.005 7.952 14,678 +0.33(+4.29%)
Sep 26, 2011 7.835 7.902 7.542 7.626 40,567 -0.06(-0.76%)
Sep 23, 2011 7.793 7.835 7.684 7.684 15,518 -0.11(-1.40%)
Sep 22, 2011 7.894 7.894 7.642 7.793 27,251 -0.26(-3.23%)
Sep 21, 2011 8.220 8.220 8.053 8.053 13,295 -0.20(-2.44%)
Sep 20, 2011 8.422 8.422 8.078 8.254 40,111 -0.13(-1.50%)
Sep 19, 2011 8.447 8.447 8.262 8.380 12,348 -0.21(-2.44%)
Sep 16, 2011 8.581 8.589 8.430 8.589 9,974 +0.10(+1.18%)
Sep 15, 2011 8.623 8.623 8.430 8.489 19,803 -0.10(-1.17%)
Sep 14, 2011 8.874 8.874 8.363 8.589 17,987 -0.13(-1.44%)
Sep 13, 2011 8.698 8.782 8.632 8.715 99,854 +0.02(+0.19%)
Sep 12, 2011 8.606 8.707 8.505 8.698 48,505 -0.06(-0.67%)
Sep 09, 2011 8.388 8.774 8.388 8.757 11,339 +0.27(+3.16%)
Sep 08, 2011 8.422 8.589 8.380 8.489 4,200 +0.02(+0.20%)
Sep 07, 2011 8.355 8.556 8.296 8.472 8,867 +0.22(+2.64%)
Sep 06, 2011 8.254 8.396 8.061 8.254 8,401 -0.08(-1.01%)
Sep 02, 2011 8.472 8.505 8.229 8.338 19,630 -0.14(-1.68%)
Sep 01, 2011 8.522 8.564 8.463 8.480 2,986 -0.29(-3.34%)
Aug 31, 2011 8.556 8.774 8.497 8.774 6,922 +0.22(+2.55%)
Aug 30, 2011 8.556 8.631 8.322 8.556 11,098 -0.08(-0.87%)
Aug 29, 2011 8.489 8.799 8.246 8.631 43,049 +0.29(+3.52%)
Aug 26, 2011 8.237 8.472 8.053 8.338 14,272 +0.03(+0.40%)
Aug 25, 2011 8.388 8.422 8.204 8.304 18,223 -0.03(-0.40%)
Aug 24, 2011 8.447 8.480 8.120 8.338 20,041 -0.17(-1.97%)
Aug 23, 2011 8.572 8.665 8.204 8.505 16,787 +0.08(+0.89%)
Aug 22, 2011 8.723 8.738 8.246 8.430 33,502 +0.07(+0.80%)
Aug 19, 2011 8.313 8.472 8.019 8.363 38,045 -0.08(-0.89%)
Aug 18, 2011 8.790 8.790 8.128 8.438 83,569 -0.06(-0.69%)
Aug 17, 2011 8.120 8.690 8.120 8.497 42,356 +0.39(+4.86%)
Aug 16, 2011 8.019 8.346 8.019 8.103 29,816 +0.08(+1.04%)
Aug 15, 2011 8.036 8.187 7.785 8.019 11,085 -0.09(-1.14%)
Aug 12, 2011 7.743 8.271 7.743 8.112 7,904 +0.36(+4.65%)
Aug 11, 2011 7.341 7.751 7.324 7.751 11,388 +0.44(+5.96%)
Aug 10, 2011 7.433 7.542 7.265 7.315 9,626 -0.29(-3.85%)
Aug 09, 2011 7.676 7.684 7.131 7.609 40,853 +0.07(+0.89%)
Aug 08, 2011 7.466 7.626 7.031 7.542 37,638 -0.17(-2.17%)
Aug 05, 2011 8.179 8.321 7.441 7.709 55,240 -0.45(-5.54%)
Aug 04, 2011 8.380 8.489 8.070 8.162 51,395 -0.33(-3.85%)
Aug 03, 2011 8.556 8.748 8.205 8.489 74,112 -0.09(-1.01%)
Aug 02, 2011 8.857 9.000 8.556 8.575 21,445 -0.23(-2.64%)
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.