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, 2017 7.013 7.348 6.850 6.850 14,257 -0.10(-1.48%)
Aug 30, 2017 6.789 6.953 6.789 6.953 7,492 +0.00(+0.00%)
Aug 29, 2017 6.884 7.081 6.868 6.953 38,200 +0.07(+1.00%)
Aug 28, 2017 7.116 7.116 6.818 6.884 5,089 +0.10(+1.52%)
Aug 25, 2017 7.054 7.054 6.781 6.781 7,711 +0.00(+0.00%)
Aug 24, 2017 7.124 7.253 6.781 6.781 27,047 -0.30(-4.24%)
Aug 23, 2017 6.687 7.099 6.687 7.081 24,367 +0.38(+5.63%)
Aug 22, 2017 6.661 6.712 6.609 6.704 2,172 +0.08(+1.17%)
Aug 21, 2017 6.772 6.772 6.627 6.627 15,370 -0.21(-3.14%)
Aug 18, 2017 6.953 6.953 6.738 6.841 3,712 -0.03(-0.38%)
Aug 17, 2017 7.410 7.575 6.463 6.867 15,088 -0.25(-3.52%)
Aug 16, 2017 7.215 7.215 7.064 7.117 4,096 -0.16(-2.15%)
Aug 15, 2017 7.629 7.629 7.073 7.274 4,739 -0.07(-0.89%)
Aug 14, 2017 7.210 7.339 7.047 7.339 4,979 +0.15(+2.03%)
Aug 11, 2017 7.193 7.193 7.193 7.193 1,642 -0.12(-1.64%)
Aug 10, 2017 7.210 7.313 7.210 7.313 7,076 +0.14(+1.91%)
Aug 09, 2017 7.305 7.305 7.136 7.176 3,689 -0.14(-1.88%)
Aug 08, 2017 7.305 7.313 7.305 7.313 250 -0.10(-1.39%)
Aug 07, 2017 7.416 7.416 7.416 7.416 435 +0.10(+1.41%)
Aug 04, 2017 7.259 7.370 7.178 7.313 6,296 +0.01(+0.12%)
Aug 03, 2017 7.388 7.388 7.296 7.305 537 +0.01(+0.12%)
Aug 02, 2017 7.296 7.408 7.210 7.296 3,114 -0.05(-0.70%)
Aug 01, 2017 7.365 7.365 7.348 7.348 350 -0.07(-0.93%)
Jul 31, 2017 7.536 7.536 7.287 7.416 8,015 +0.01(+0.12%)
Jul 28, 2017 7.425 7.648 7.310 7.408 2,919 -0.06(-0.80%)
Jul 27, 2017 7.665 7.674 7.468 7.468 623 +0.06(+0.81%)
Jul 26, 2017 7.468 7.476 7.313 7.408 9,109 -0.06(-0.80%)
Jul 25, 2017 7.596 7.725 7.446 7.468 6,333 -0.13(-1.69%)
Jul 24, 2017 7.390 7.596 7.296 7.596 11,517 +0.22(+3.03%)
Jul 21, 2017 7.348 7.682 7.348 7.373 4,842 +0.08(+1.06%)
Jul 20, 2017 7.390 7.468 7.296 7.296 4,577 -0.05(-0.70%)
Jul 19, 2017 7.536 7.536 7.313 7.348 5,515 -0.11(-1.50%)
Jul 18, 2017 8.036 8.036 7.416 7.459 18,434 -0.03(-0.46%)
Jul 17, 2017 7.871 7.124 7.493 39,901 -0.10(-1.36%)
Jul 14, 2017 7.030 7.631 6.790 7.596 284,250 +0.64(+9.26%)
Jul 13, 2017 7.296 7.296 6.953 6.953 32,135 -0.36(-4.93%)
Jul 12, 2017 7.768 7.785 7.236 7.313 120,406 -0.34(-4.48%)
Jul 11, 2017 8.111 8.111 7.614 7.657 90,752 -0.35(-4.39%)
Jul 10, 2017 8.137 8.180 7.957 8.008 12,805 -0.14(-1.69%)
Jul 07, 2017 7.983 8.146 7.905 8.146 16,926 +0.03(+0.42%)
Jul 06, 2017 8.120 8.120 8.043 8.111 2,805 -0.02(-0.21%)
Jul 05, 2017 8.249 8.343 8.129 8.129 18,147 -0.14(-1.66%)
Jul 03, 2017 8.017 8.369 7.974 8.266 13,228 +0.08(+0.94%)
Jun 30, 2017 8.192 8.192 7.957 8.189 14,271 +0.15(+1.92%)
Jun 29, 2017 8.292 8.300 7.940 8.034 50,219 -0.12(-1.47%)
Jun 28, 2017 7.854 8.386 7.854 8.154 51,826 +0.17(+2.15%)
Jun 27, 2017 7.983 8.167 7.888 7.983 29,827 -0.09(-1.17%)
Jun 26, 2017 8.034 8.386 7.991 8.077 27,278 +0.02(+0.21%)
Jun 23, 2017 7.807 8.069 7.807 8.060 23,761 +0.25(+3.19%)
Jun 22, 2017 7.928 8.146 7.734 7.811 10,086 -0.08(-0.98%)
Jun 21, 2017 7.869 8.129 7.837 7.888 45,811 -0.01(-0.11%)
Jun 20, 2017 7.957 7.957 7.554 7.897 54,250 -0.13(-1.60%)
Jun 19, 2017 8.347 8.347 8.000 8.026 6,033 +0.04(+0.54%)
Jun 16, 2017 8.051 8.575 7.983 7.983 27,294 -0.53(-6.25%)
Jun 15, 2017 8.481 8.549 8.317 8.515 4,176 -0.03(-0.40%)
Jun 14, 2017 8.584 8.584 8.292 8.549 8,590 +0.05(+0.61%)
Jun 13, 2017 8.314 8.566 8.314 8.498 4,079 +0.00(+0.00%)
Jun 12, 2017 8.498 8.498 8.368 8.498 2,293 -0.09(-1.00%)
Jun 09, 2017 8.557 8.584 8.426 8.584 7,350 +0.06(+0.70%)
Jun 08, 2017 8.541 8.566 8.180 8.523 13,649 -0.02(-0.20%)
Jun 07, 2017 8.463 8.549 8.111 8.541 135,153 +0.09(+1.12%)
Jun 06, 2017 8.172 8.575 8.051 8.446 15,872 -0.13(-1.50%)
Jun 05, 2017 8.163 8.584 8.163 8.575 15,340 +0.01(+0.10%)
Jun 02, 2017 8.429 8.566 8.429 8.566 1,031 +0.15(+1.84%)
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.