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 )

9.300 -0.130 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2022 5.648 5.699 5.468 5.571 2,750 -0.01(-0.15%)
Aug 30, 2022 5.476 5.622 5.468 5.579 6,301 -0.01(-0.15%)
Aug 29, 2022 5.562 5.622 5.459 5.588 19,424 -0.15(-2.69%)
Aug 26, 2022 5.639 5.777 5.468 5.742 8,544 -0.04(-0.74%)
Aug 25, 2022 5.537 5.790 5.537 5.785 1,234 +0.06(+1.05%)
Aug 24, 2022 5.502 5.725 5.438 5.725 14,688 +0.17(+3.09%)
Aug 23, 2022 5.382 5.562 5.382 5.554 1,269 +0.25(+4.69%)
Aug 22, 2022 5.322 5.399 5.305 5.305 8,058 -0.02(-0.32%)
Aug 19, 2022 5.433 5.493 5.322 5.322 15,957 -0.11(-2.05%)
Aug 18, 2022 5.536 5.536 5.373 5.433 4,535 -0.06(-1.02%)
Aug 17, 2022 5.579 5.579 5.468 5.489 12,802 -0.09(-1.62%)
Aug 16, 2022 5.579 5.622 5.536 5.579 25,642 +0.00(+0.00%)
Aug 15, 2022 5.579 5.579 5.579 5.579 1,039 +0.00(+0.00%)
Aug 12, 2022 5.579 5.631 5.579 5.579 2,354 -0.07(-1.22%)
Aug 11, 2022 5.648 5.648 5.579 5.648 1,728 +0.07(+1.23%)
Aug 10, 2022 5.596 5.674 5.579 5.579 43,847 +0.00(+0.00%)
Aug 09, 2022 5.639 5.691 5.579 5.579 8,498 -0.06(-1.07%)
Aug 08, 2022 5.622 5.708 5.622 5.639 1,855 +0.06(+1.08%)
Aug 05, 2022 5.554 5.588 5.536 5.579 1,975 +0.00(+0.00%)
Aug 04, 2022 5.622 5.742 5.545 5.579 5,106 -0.03(-0.61%)
Aug 03, 2022 5.451 5.665 5.451 5.614 6,062 +0.03(+0.62%)
Aug 02, 2022 5.596 5.605 5.579 5.579 2,514 -0.05(-0.91%)
Aug 01, 2022 5.579 5.760 5.579 5.631 9,780 -0.03(-0.61%)
Jul 29, 2022 5.579 5.828 5.579 5.665 8,075 +0.20(+3.61%)
Jul 28, 2022 5.519 5.519 5.296 5.468 5,413 -0.13(-2.30%)
Jul 27, 2022 5.536 5.596 5.451 5.596 6,713 +0.32(+6.02%)
Jul 26, 2022 5.373 5.476 5.210 5.279 3,550 -0.03(-0.49%)
Jul 25, 2022 5.416 5.442 5.270 5.305 5,279 +0.03(+0.49%)
Jul 22, 2022 5.373 5.459 5.279 5.279 3,396 -0.15(-2.69%)
Jul 21, 2022 5.262 5.425 5.262 5.425 5,515 +0.16(+3.10%)
Jul 20, 2022 5.236 5.284 5.236 5.262 15,846 +0.03(+0.49%)
Jul 19, 2022 5.210 5.292 5.193 5.236 8,765 +0.00(+0.00%)
Jul 18, 2022 5.322 5.408 5.193 5.236 3,470 -0.13(-2.40%)
Jul 15, 2022 5.176 5.565 5.176 5.365 3,393 +0.10(+1.96%)
Jul 14, 2022 5.562 5.572 5.064 5.262 68,355 -0.88(-14.27%)
Jul 13, 2022 6.215 6.223 6.137 6.137 4,455 +0.10(+1.71%)
Jul 12, 2022 6.180 6.232 6.034 6.034 3,676 -0.02(-0.28%)
Jul 11, 2022 6.120 6.163 6.051 6.051 780 -0.10(-1.64%)
Jul 07, 2022 6.152 245 +0.11(+1.81%)
Jul 06, 2022 6.034 6.163 6.034 6.043 2,494 +0.03(+0.43%)
Jul 05, 2022 6.163 6.163 6.017 6.017 2,282 -0.15(-2.37%)
Jul 01, 2022 6.154 6.163 6.154 6.163 439 -0.10(-1.64%)
Jun 30, 2022 6.051 6.266 6.008 6.266 7,042 +0.41(+7.04%)
Jun 29, 2022 5.854 5.854 5.854 5.854 288 -0.03(-0.44%)
Jun 28, 2022 6.137 6.137 5.837 5.880 4,922 -0.11(-1.86%)
Jun 27, 2022 5.991 5.991 5.991 5.991 653 -0.09(-1.41%)
Jun 24, 2022 6.618 6.618 6.069 6.077 1,753 +0.08(+1.29%)
Jun 23, 2022 6.008 6.257 6.000 6.000 1,056 -0.32(-5.03%)
Jun 22, 2022 6.309 6.318 6.051 6.318 4,993 +0.03(+0.41%)
Jun 21, 2022 6.266 6.300 6.180 6.292 1,614 +0.14(+2.23%)
Jun 17, 2022 6.051 6.154 6.051 6.154 1,495 +0.10(+1.70%)
Jun 16, 2022 6.008 6.180 6.000 6.051 1,960 -0.01(-0.14%)
Jun 15, 2022 6.051 6.218 5.991 6.060 4,501 +0.05(+0.86%)
Jun 14, 2022 6.017 6.017 6.008 6.008 2,154 -0.04(-0.71%)
Jun 13, 2022 6.129 6.137 6.051 6.051 1,758 -0.09(-1.54%)
Jun 10, 2022 6.137 6.362 6.137 6.146 3,926 +0.01(+0.14%)
Jun 09, 2022 6.137 6.137 6.137 6.137 479 -0.17(-2.72%)
Jun 08, 2022 6.257 6.373 6.103 6.309 12,574 +0.13(+2.08%)
Jun 07, 2022 6.446 6.515 6.008 6.180 245,905 -0.49(-7.35%)
Jun 06, 2022 6.738 6.738 6.455 6.670 1,278 -0.07(-1.09%)
Jun 03, 2022 6.744 6.744 6.744 6.744 555 +0.31(+4.76%)
Jun 02, 2022 6.558 6.558 6.438 6.438 1,515 +0.09(+1.49%)
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.