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 )

9.440 +0.140 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2009 4.341 4.307 4.307 4.307 10,501 +0.03(+0.78%)
Dec 30, 2009 4.316 4.316 4.207 4.274 4,652 +0.03(+0.59%)
Dec 29, 2009 4.324 4.381 4.207 4.248 9,851 -0.16(-3.61%)
Dec 28, 2009 4.609 4.634 4.399 4.408 4,408 -0.02(-0.38%)
Dec 24, 2009 4.567 4.575 4.290 4.424 4,976 -0.21(-4.52%)
Dec 23, 2009 4.274 4.810 3.938 4.634 29,898 +0.37(+8.64%)
Dec 22, 2009 4.433 4.508 4.181 4.265 14,027 -0.33(-7.12%)
Dec 21, 2009 4.424 4.609 4.133 4.592 38,459 +0.15(+3.40%)
Dec 18, 2009 4.073 4.902 3.888 4.441 30,758 +0.26(+6.21%)
Dec 17, 2009 4.190 4.232 4.060 4.181 8,268 -0.05(-1.19%)
Dec 16, 2009 4.198 4.232 3.922 4.232 6,055 +0.18(+4.34%)
Dec 15, 2009 3.938 4.232 3.870 4.056 2,804 +0.12(+2.98%)
Dec 14, 2009 4.190 4.232 3.938 3.938 11,530 -0.13(-3.29%)
Dec 11, 2009 4.056 4.232 3.955 4.073 15,903 +0.00(+0.10%)
Dec 10, 2009 4.190 4.190 3.821 4.068 15,573 +0.05(+1.15%)
Dec 09, 2009 3.796 4.190 3.796 4.022 14,728 +0.17(+4.35%)
Dec 08, 2009 3.796 3.855 3.779 3.855 11,440 +0.08(+2.22%)
Dec 07, 2009 3.821 3.821 3.771 3.771 2,131 -0.02(-0.44%)
Dec 04, 2009 3.843 3.855 3.771 3.788 11,336 -0.06(-1.52%)
Dec 03, 2009 3.850 3.850 3.733 3.846 6,291 -0.04(-1.08%)
Dec 02, 2009 3.888 3.938 3.863 3.888 11,575 -0.08(-2.11%)
Dec 01, 2009 3.888 3.972 3.888 3.972 505 +0.15(+3.95%)
Nov 30, 2009 3.997 3.997 3.813 3.821 4,592 +0.01(+0.22%)
Nov 25, 2009 3.821 3.813 3.813 3.813 4,534 -0.18(-4.61%)
Nov 24, 2009 3.796 3.997 3.779 3.997 6,363 +0.21(+5.50%)
Nov 23, 2009 3.804 3.804 3.771 3.789 4,404 -0.08(-2.13%)
Nov 20, 2009 3.871 3.871 3.855 3.871 831 -0.09(-2.33%)
Nov 19, 2009 3.821 3.964 3.771 3.964 6,063 +0.13(+3.50%)
Nov 18, 2009 3.830 3.830 3.813 3.830 3,027 +0.00(+0.00%)
Nov 17, 2009 3.871 3.897 3.813 3.830 4,305 -0.09(-2.35%)
Nov 16, 2009 3.779 4.005 3.771 3.922 9,421 +0.07(+1.74%)
Nov 13, 2009 3.855 4.022 3.796 3.855 15,485 +0.07(+1.77%)
Nov 12, 2009 3.779 3.788 3.771 3.788 8,174 +0.02(+0.44%)
Nov 11, 2009 3.813 3.838 3.737 3.771 10,024 -0.02(-0.59%)
Nov 10, 2009 3.796 3.796 3.767 3.793 3,771 -0.00(-0.08%)
Nov 09, 2009 3.788 3.796 3.788 3.796 1,432 -0.05(-1.31%)
Nov 06, 2009 3.838 3.846 3.838 3.846 477 +0.09(+2.46%)
Nov 05, 2009 3.754 3.821 3.754 3.754 1,551 +0.03(+0.67%)
Nov 04, 2009 3.888 3.888 3.729 3.729 1,651 -0.08(-2.20%)
Nov 03, 2009 3.855 4.165 3.704 3.813 23,979 +0.03(+0.66%)
Nov 02, 2009 3.821 3.821 3.737 3.788 16,006 +0.10(+2.73%)
Oct 30, 2009 3.804 3.913 3.687 3.687 16,414 +0.02(+0.46%)
Oct 29, 2009 3.863 3.888 3.670 3.670 11,572 -0.18(-4.78%)
Oct 28, 2009 3.863 3.863 3.855 3.855 6,921 +0.00(+0.00%)
Oct 27, 2009 4.022 4.123 3.855 3.855 26,818 -0.04(-1.08%)
Oct 26, 2009 3.930 4.123 3.897 3.897 19,152 -0.03(-0.85%)
Oct 23, 2009 4.031 4.131 3.913 3.930 18,592 -0.01(-0.21%)
Oct 22, 2009 3.972 4.190 3.897 3.938 35,680 -0.04(-1.05%)
Oct 21, 2009 3.947 4.156 3.905 3.980 24,525 +0.03(+0.64%)
Oct 20, 2009 3.964 4.181 3.905 3.955 25,295 -0.23(-5.41%)
Oct 19, 2009 3.955 4.204 3.955 4.181 27,925 +0.23(+5.72%)
Oct 16, 2009 4.081 4.182 3.938 3.955 23,494 -0.04(-1.05%)
Oct 15, 2009 4.031 4.274 3.997 3.997 22,033 -0.04(-1.04%)
Oct 14, 2009 4.106 4.316 3.947 4.039 32,792 -0.21(-4.93%)
Oct 13, 2009 4.039 4.248 3.905 4.248 30,070 +0.17(+4.13%)
Oct 12, 2009 4.278 4.278 4.022 4.080 5,478 +0.13(+3.38%)
Oct 09, 2009 3.880 4.248 3.863 3.947 20,770 +0.01(+0.21%)
Oct 08, 2009 4.341 4.341 3.863 3.938 35,791 -0.31(-7.30%)
Oct 07, 2009 3.938 4.341 3.855 4.249 47,333 +0.35(+9.03%)
Oct 06, 2009 3.913 4.047 3.721 3.897 22,821 -0.09(-2.19%)
Oct 05, 2009 3.871 4.091 3.871 3.984 12,363 +0.10(+2.68%)
Oct 02, 2009 3.985 3.985 3.880 3.880 3,514 -0.10(-2.53%)
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.