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 )

9.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 9.560 9.950 9.540 9.540 19,611 -0.11(-1.14%)
May 06, 2024 9.740 9.810 9.560 9.650 19,839 -0.04(-0.41%)
May 03, 2024 9.955 9.955 9.610 9.690 3,048 +0.05(+0.52%)
May 02, 2024 9.640 9.790 9.500 9.640 6,463 +0.00(+0.00%)
May 01, 2024 9.721 9.721 9.600 9.640 6,789 +0.04(+0.42%)
Apr 30, 2024 9.700 9.725 9.500 9.600 22,611 -0.20(-2.04%)
Apr 29, 2024 9.830 9.830 9.710 9.800 2,966 +0.08(+0.82%)
Apr 26, 2024 9.730 9.800 9.600 9.720 10,373 +0.10(+1.04%)
Apr 25, 2024 9.771 9.807 9.600 9.620 6,688 -0.02(-0.21%)
Apr 24, 2024 9.760 9.760 9.420 9.640 27,974 -0.07(-0.72%)
Apr 23, 2024 9.560 9.819 9.500 9.710 16,797 +0.16(+1.68%)
Apr 22, 2024 9.560 9.715 9.500 9.550 11,238 +0.00(+0.00%)
Apr 19, 2024 9.790 9.820 9.500 9.550 48,190 -0.29(-2.90%)
Apr 18, 2024 9.880 9.900 9.750 9.835 5,721 +0.11(+1.08%)
Apr 17, 2024 9.810 9.865 9.700 9.730 7,009 +0.03(+0.31%)
Apr 16, 2024 9.830 9.830 9.700 9.700 19,524 -0.10(-1.02%)
Apr 15, 2024 9.810 9.890 9.780 9.800 10,400 -0.02(-0.20%)
Apr 12, 2024 9.914 9.914 9.810 9.820 7,997 -0.08(-0.81%)
Apr 11, 2024 10.00 10.00 9.850 9.900 10,011 -0.08(-0.80%)
Apr 10, 2024 10.08 10.29 9.980 9.980 8,731 -0.19(-1.87%)
Apr 09, 2024 10.40 10.42 10.17 10.17 4,719 -0.11(-1.02%)
Apr 08, 2024 10.36 10.45 10.28 10.28 8,392 +0.10(+0.93%)
Apr 05, 2024 10.44 10.44 10.15 10.18 16,711 -0.12(-1.17%)
Apr 04, 2024 10.57 10.57 10.30 10.30 5,452 -0.15(-1.44%)
Apr 03, 2024 10.65 10.85 10.34 10.45 12,831 -0.23(-2.15%)
Apr 02, 2024 10.46 10.68 10.44 10.68 8,518 -0.09(-0.84%)
Apr 01, 2024 10.35 10.77 10.35 10.77 11,499 -0.12(-1.10%)
Mar 28, 2024 10.63 10.89 10.50 10.89 21,841 +0.32(+3.03%)
Mar 27, 2024 10.36 10.64 10.32 10.57 17,128 +0.19(+1.83%)
Mar 26, 2024 10.50 10.83 10.38 10.38 8,203 -0.20(-1.89%)
Mar 25, 2024 10.38 10.61 10.29 10.58 8,444 +0.09(+0.86%)
Mar 22, 2024 10.67 10.67 10.45 10.49 12,799 -0.24(-2.24%)
Mar 21, 2024 10.40 11.35 10.38 10.73 73,241 +0.35(+3.37%)
Mar 20, 2024 9.720 10.50 9.720 10.38 76,387 +0.49(+4.95%)
Mar 19, 2024 9.600 10.22 9.600 9.890 151,000 +0.29(+3.02%)
Mar 18, 2024 9.850 9.905 9.550 9.600 44,083 -0.20(-2.04%)
Mar 15, 2024 9.970 9.970 9.150 9.800 225,274 -1.11(-10.17%)
Mar 14, 2024 10.55 10.93 10.55 10.91 47,024 +0.36(+3.41%)
Mar 13, 2024 10.84 10.84 10.52 10.55 3,768 -0.08(-0.75%)
Mar 12, 2024 10.52 10.85 10.52 10.63 26,593 +0.20(+1.92%)
Mar 11, 2024 10.65 10.70 10.43 10.43 9,181 -0.12(-1.14%)
Mar 08, 2024 10.61 10.65 10.50 10.55 35,198 -0.13(-1.22%)
Mar 07, 2024 10.55 10.81 10.47 10.68 13,731 +0.05(+0.47%)
Mar 06, 2024 10.62 10.84 10.62 10.63 9,302 +0.00(+0.00%)
Mar 05, 2024 10.63 10.71 10.63 10.63 1,434 -0.21(-1.94%)
Mar 04, 2024 10.70 10.86 10.65 10.84 9,345 +0.18(+1.69%)
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.