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 (%)
Mar 31, 2023 6.850 6.890 6.700 6.890 4,079 +0.19(+2.84%)
Mar 30, 2023 6.660 6.870 6.660 6.700 9,579 +0.08(+1.21%)
Mar 29, 2023 6.620 6.690 6.620 6.620 1,083 +0.12(+1.85%)
Mar 28, 2023 6.630 6.630 6.490 6.500 6,266 -0.01(-0.15%)
Mar 27, 2023 6.510 6.720 6.490 6.510 1,660 +0.01(+0.15%)
Mar 24, 2023 6.450 6.740 6.425 6.500 1,952 -0.02(-0.31%)
Mar 23, 2023 6.570 6.670 6.478 6.520 3,852 -0.15(-2.25%)
Mar 22, 2023 6.870 6.890 6.530 6.670 13,287 +0.17(+2.62%)
Mar 21, 2023 6.550 6.557 6.500 6.500 1,205 -0.05(-0.76%)
Mar 20, 2023 6.660 6.660 6.500 6.550 10,572 +0.02(+0.31%)
Mar 17, 2023 6.800 6.800 6.530 6.530 27,398 -0.44(-6.31%)
Mar 16, 2023 6.660 6.970 6.560 6.970 5,033 +0.20(+2.95%)
Mar 15, 2023 6.980 6.980 6.750 6.770 5,879 -0.13(-1.88%)
Mar 14, 2023 7.000 7.000 6.760 6.900 6,967 +0.08(+1.17%)
Mar 13, 2023 6.760 6.980 6.335 6.820 6,105 -0.03(-0.44%)
Mar 10, 2023 6.740 6.850 6.660 6.850 59,114 +0.22(+3.32%)
Mar 09, 2023 6.470 6.660 6.470 6.630 3,491 +0.05(+0.76%)
Mar 08, 2023 6.255 6.580 6.255 6.580 809 +0.32(+5.11%)
Mar 07, 2023 6.418 6.580 6.260 6.260 1,407 -0.14(-2.19%)
Mar 06, 2023 6.488 6.500 6.367 6.400 5,142 -0.12(-1.90%)
Mar 03, 2023 6.530 6.530 6.400 6.524 2,824 -0.03(-0.40%)
Mar 02, 2023 6.400 6.630 6.400 6.550 43,033 -0.01(-0.15%)
Mar 01, 2023 6.464 6.678 6.420 6.560 9,747 +0.24(+3.80%)
Feb 28, 2023 6.285 6.370 6.285 6.320 18,407 +0.10(+1.61%)
Feb 27, 2023 6.215 6.220 6.215 6.220 643 -0.03(-0.48%)
Feb 24, 2023 6.070 6.250 6.060 6.250 1,169 -0.03(-0.48%)
Feb 23, 2023 6.000 6.280 6.000 6.280 8,640 +0.23(+3.80%)
Feb 22, 2023 6.010 6.050 6.000 6.050 2,942 +0.05(+0.83%)
Feb 21, 2023 6.204 6.204 6.000 6.000 4,661 -0.11(-1.80%)
Feb 17, 2023 6.020 6.110 5.850 6.110 17,391 +0.09(+1.50%)
Feb 16, 2023 6.020 6.020 6.020 6.020 9,460 -0.23(-3.68%)
Feb 15, 2023 6.230 6.370 6.220 6.250 6,390 +0.23(+3.82%)
Feb 14, 2023 6.030 6.030 6.019 6.020 693 -0.13(-2.11%)
Feb 13, 2023 6.180 6.210 6.120 6.150 2,565 +0.02(+0.33%)
Feb 10, 2023 6.110 6.250 6.000 6.130 11,116 -0.03(-0.49%)
Feb 09, 2023 6.150 6.170 6.070 6.160 5,476 +0.05(+0.82%)
Feb 08, 2023 6.014 6.150 6.014 6.110 6,772 +0.10(+1.66%)
Feb 07, 2023 6.080 6.080 6.010 6.010 2,867 -0.14(-2.28%)
Feb 06, 2023 6.140 6.250 6.140 6.150 12,738 +0.14(+2.33%)
Feb 03, 2023 6.060 6.130 6.010 6.010 2,610 +0.00(+0.00%)
Feb 02, 2023 6.100 6.100 5.990 6.010 2,973 +0.06(+1.01%)
Feb 01, 2023 5.900 5.950 5.900 5.950 3,666 -0.05(-0.83%)
Jan 31, 2023 5.400 6.025 5.400 6.000 16,299 +0.09(+1.52%)
Jan 30, 2023 6.250 6.250 5.836 5.910 8,238 -0.21(-3.43%)
Jan 27, 2023 7.090 7.380 6.100 6.120 49,717 -0.38(-5.85%)
Jan 26, 2023 6.287 6.690 6.006 6.500 37,131 +0.46(+7.71%)
Jan 25, 2023 6.115 6.115 5.800 6.035 13,102 +0.24(+4.05%)
Jan 24, 2023 5.700 5.820 5.690 5.800 8,464 +0.10(+1.75%)
Jan 23, 2023 5.790 5.920 5.680 5.700 19,033 -0.35(-5.83%)
Jan 20, 2023 6.000 6.053 5.820 6.053 1,968 +0.21(+3.65%)
Jan 19, 2023 5.870 5.870 5.840 5.840 990 -0.11(-1.85%)
Jan 18, 2023 5.840 5.990 5.840 5.950 5,623 +0.05(+0.85%)
Jan 17, 2023 5.923 5.923 5.830 5.900 1,736 -0.08(-1.34%)
Jan 13, 2023 6.000 6.255 5.970 5.980 6,518 +0.00(+0.00%)
Jan 12, 2023 5.880 6.070 5.880 5.980 6,268 +0.08(+1.36%)
Jan 11, 2023 5.960 5.960 5.890 5.900 5,060 +0.05(+0.85%)
Jan 10, 2023 5.960 5.987 5.850 5.850 2,895 +0.00(+0.00%)
Jan 09, 2023 5.770 5.955 5.770 5.850 13,361 -0.21(-3.47%)
Jan 06, 2023 6.100 6.310 5.917 6.060 4,839 -0.04(-0.66%)
Jan 05, 2023 6.410 6.410 5.656 6.100 32,268 +0.04(+0.66%)
Jan 04, 2023 6.077 6.129 5.989 6.060 100,747 -0.02(-0.28%)
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.