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 (%)
Nov 30, 2011 5.991 6.377 5.908 6.310 19,610 +0.42(+7.11%)
Nov 29, 2011 5.950 5.950 5.866 5.891 22,937 -0.02(-0.28%)
Nov 28, 2011 5.908 6.010 5.841 5.908 29,293 +0.12(+2.03%)
Nov 25, 2011 5.790 5.790 5.790 5.790 119 -0.05(-0.86%)
Nov 23, 2011 5.908 5.908 5.841 5.841 26,539 -0.18(-3.06%)
Nov 22, 2011 6.126 6.126 5.950 6.025 2,737 -0.06(-0.96%)
Nov 21, 2011 5.941 6.164 5.941 6.084 64,991 +0.18(+2.98%)
Nov 18, 2011 6.704 6.704 5.866 5.908 104,746 -0.80(-11.87%)
Nov 17, 2011 6.863 6.905 6.704 6.704 4,377 -0.10(-1.48%)
Nov 16, 2011 6.855 6.980 6.754 6.804 3,580 +0.09(+1.37%)
Nov 15, 2011 6.888 7.056 6.712 6.712 5,642 -0.16(-2.32%)
Nov 14, 2011 6.938 7.131 6.721 6.871 27,699 -0.02(-0.24%)
Nov 11, 2011 6.855 7.005 6.829 6.888 3,531 +0.02(+0.24%)
Nov 10, 2011 6.989 6.989 6.821 6.871 3,031 -0.12(-1.68%)
Nov 09, 2011 6.746 7.060 6.746 6.989 9,551 +0.08(+1.09%)
Nov 08, 2011 6.687 7.039 6.628 6.913 40,659 +0.29(+4.43%)
Nov 07, 2011 6.620 6.737 6.570 6.620 30,779 +0.02(+0.25%)
Nov 04, 2011 6.670 6.746 6.478 6.603 13,765 -0.09(-1.38%)
Nov 03, 2011 6.838 6.930 6.695 6.695 17,862 -0.10(-1.48%)
Nov 02, 2011 7.014 7.014 6.796 6.796 14,531 -0.12(-1.70%)
Nov 01, 2011 6.737 6.947 6.737 6.913 72,904 -0.02(-0.24%)
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%)
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.