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, 2007 8.086 8.463 8.086 8.271 14,564 +0.18(+2.17%)
Aug 30, 2007 8.371 8.430 8.070 8.095 57,435 -0.21(-2.52%)
Aug 29, 2007 8.757 8.841 8.262 8.304 43,236 -0.58(-6.51%)
Aug 28, 2007 8.514 8.882 8.447 8.882 9,069 +0.33(+3.82%)
Aug 27, 2007 8.631 8.933 8.447 8.556 25,738 -0.16(-1.83%)
Aug 24, 2007 8.924 8.933 8.690 8.715 8,711 -0.27(-2.99%)
Aug 23, 2007 9.067 9.067 8.631 8.983 14,937 -0.16(-1.74%)
Aug 22, 2007 8.547 9.142 8.547 9.142 8,221 +0.70(+8.34%)
Aug 21, 2007 8.434 8.681 8.338 8.438 6,817 -0.02(-0.20%)
Aug 20, 2007 8.363 8.455 8.313 8.455 1,871 +0.02(+0.20%)
Aug 17, 2007 8.371 8.463 8.229 8.438 8,120 +0.05(+0.62%)
Aug 16, 2007 8.380 8.463 8.262 8.386 19,079 -0.09(-1.01%)
Aug 15, 2007 8.631 8.648 8.380 8.472 4,411 -0.09(-1.08%)
Aug 14, 2007 8.598 8.656 8.455 8.564 3,580 -0.14(-1.64%)
Aug 13, 2007 8.707 8.857 8.472 8.706 8,647 -0.17(-1.89%)
Aug 10, 2007 8.665 8.874 8.589 8.874 13,661 -0.04(-0.47%)
Aug 09, 2007 8.933 9.109 8.589 8.916 7,667 -0.02(-0.19%)
Aug 08, 2007 9.611 9.611 8.924 8.933 10,400 -0.70(-7.22%)
Aug 07, 2007 9.092 9.628 8.941 9.628 9,459 +0.39(+4.17%)
Aug 06, 2007 9.050 9.243 8.899 9.243 6,773 -0.04(-0.45%)
Aug 03, 2007 9.201 9.285 8.891 9.285 8,711 +0.03(+0.27%)
Aug 02, 2007 9.159 9.260 8.807 9.260 7,009 -0.03(-0.27%)
Aug 01, 2007 9.276 9.293 9.125 9.285 2,864 +0.08(+0.91%)
Jul 31, 2007 9.033 9.218 8.882 9.201 7,333 +0.19(+2.14%)
Jul 30, 2007 9.109 9.193 8.924 9.008 8,107 -0.21(-2.27%)
Jul 27, 2007 8.924 9.218 8.924 9.218 4,534 +0.30(+3.38%)
Jul 26, 2007 9.117 9.117 8.681 8.916 2,028 -0.30(-3.27%)
Jul 25, 2007 9.201 9.218 9.117 9.218 4,654 -0.13(-1.43%)
Jul 24, 2007 9.385 9.402 9.117 9.352 4,534 +0.04(+0.45%)
Jul 23, 2007 9.268 9.377 9.134 9.310 3,699 -0.08(-0.80%)
Jul 20, 2007 9.318 9.461 9.234 9.385 6,701 -0.21(-2.18%)
Jul 19, 2007 9.275 9.771 9.275 9.595 6,889 +0.06(+0.62%)
Jul 18, 2007 9.293 9.536 9.209 9.536 4,212 +0.10(+1.07%)
Jul 17, 2007 9.050 9.570 8.891 9.436 16,281 +0.22(+2.36%)
Jul 16, 2007 9.260 9.260 8.799 9.218 20,380 +0.00(+0.00%)
Jul 13, 2007 8.966 9.368 8.882 9.218 15,458 +0.00(+0.00%)
Jul 12, 2007 8.790 9.293 8.782 9.218 24,000 +0.58(+6.69%)
Jul 11, 2007 8.723 8.774 8.639 8.639 6,422 +0.05(+0.59%)
Jul 10, 2007 8.589 8.857 8.589 8.589 9,807 +0.00(+0.00%)
Jul 09, 2007 8.522 8.681 8.522 8.589 2,460 +0.00(+0.00%)
Jul 06, 2007 8.665 8.681 8.589 8.589 1,670 -0.03(-0.29%)
Jul 05, 2007 8.531 8.698 8.522 8.614 669 -0.01(-0.10%)
Jul 03, 2007 8.723 8.790 8.539 8.623 4,636 -0.25(-2.83%)
Jul 02, 2007 8.732 8.874 8.732 8.874 5,683 +0.04(+0.47%)
Jun 29, 2007 8.790 9.000 8.790 8.832 2,744 +0.02(+0.19%)
Jun 28, 2007 8.723 8.815 8.723 8.815 358 +0.26(+3.04%)
Jun 27, 2007 8.346 8.631 8.346 8.556 10,141 +0.20(+2.41%)
Jun 26, 2007 8.832 8.832 8.338 8.355 24,055 -0.54(-6.12%)
Jun 25, 2007 9.058 9.058 8.832 8.899 2,626 -0.03(-0.28%)
Jun 22, 2007 8.564 8.924 8.447 8.924 10,686 +0.59(+7.04%)
Jun 21, 2007 8.698 8.698 8.338 8.338 4,163 -0.38(-4.31%)
Jun 20, 2007 8.713 8.713 8.713 8.713 0 +0.00(+0.00%)
Jun 19, 2007 8.787 8.790 8.631 8.713 6,921 -0.01(-0.12%)
Jun 18, 2007 8.732 8.815 8.723 8.723 835 +0.02(+0.19%)
Jun 15, 2007 8.589 8.748 8.589 8.706 1,432 +0.12(+1.42%)
Jun 14, 2007 8.547 8.585 8.547 8.585 5,489 +0.04(+0.44%)
Jun 13, 2007 8.413 8.631 8.380 8.547 5,370 -0.01(-0.10%)
Jun 12, 2007 8.673 8.799 8.547 8.556 2,983 -0.23(-2.67%)
Jun 11, 2007 8.824 8.824 8.715 8.790 4,415 -0.13(-1.50%)
Jun 08, 2007 8.924 8.924 8.900 8.924 502 +0.13(+1.43%)
Jun 07, 2007 8.891 8.891 8.799 8.799 3,200 -0.18(-1.96%)
Jun 06, 2007 9.058 9.058 8.882 8.975 2,059 -0.08(-0.93%)
Jun 05, 2007 8.950 9.134 8.950 9.058 5,947 +0.23(+2.66%)
Jun 04, 2007 8.757 8.866 8.757 8.824 2,201 -0.03(-0.38%)
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.