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 (%)
May 29, 2009 3.318 3.628 3.168 3.628 29,439 +0.42(+13.05%)
May 28, 2009 3.017 3.352 2.933 3.209 37,842 +0.30(+10.37%)
May 27, 2009 2.866 3.184 2.865 2.908 7,127 +0.08(+2.97%)
May 26, 2009 2.874 2.874 2.774 2.824 3,639 -0.02(-0.59%)
May 22, 2009 2.841 2.846 2.841 2.841 509 -0.07(-2.31%)
May 21, 2009 2.899 2.941 2.891 2.908 9,188 +0.01(+0.29%)
May 20, 2009 2.916 3.126 2.891 2.899 3,713 +0.14(+5.17%)
May 19, 2009 2.715 2.933 2.715 2.757 3,487 +0.01(+0.30%)
May 18, 2009 2.790 2.790 2.606 2.749 3,063 -0.03(-0.90%)
May 15, 2009 2.799 2.815 2.765 2.774 4,176 -0.10(-3.50%)
May 14, 2009 2.874 2.874 2.874 2.874 1,074 +0.01(+0.29%)
May 13, 2009 3.058 3.058 2.849 2.866 16,097 +0.02(+0.59%)
May 12, 2009 2.816 2.849 2.816 2.849 7,160 +0.04(+1.49%)
May 11, 2009 2.740 2.807 2.732 2.807 2,386 +0.06(+2.13%)
May 08, 2009 2.757 2.757 2.749 2.749 596 -0.02(-0.61%)
May 07, 2009 2.774 2.782 2.765 2.765 2,625 +0.03(+0.92%)
May 06, 2009 2.774 2.807 2.723 2.740 3,222 -0.07(-2.39%)
May 05, 2009 2.816 2.849 2.807 2.807 4,117 -0.02(-0.59%)
May 04, 2009 2.816 2.832 2.799 2.824 1,909 +0.04(+1.51%)
May 01, 2009 2.782 2.782 2.737 2.782 2,446 +0.00(+0.00%)
Apr 30, 2009 2.740 2.790 2.656 2.782 4,713 +0.01(+0.30%)
Apr 29, 2009 2.757 2.819 2.707 2.774 2,864 +0.02(+0.61%)
Apr 28, 2009 2.790 2.790 2.723 2.757 6,129 -0.01(-0.30%)
Apr 27, 2009 2.790 2.790 2.765 2.765 4,057 +0.00(+0.00%)
Apr 24, 2009 2.707 2.925 2.665 2.765 4,654 +0.07(+2.48%)
Apr 23, 2009 2.707 2.723 2.698 2.698 1,074 +0.04(+1.58%)
Apr 22, 2009 2.698 2.849 2.656 2.656 26,471 +0.00(+0.00%)
Apr 21, 2009 2.749 2.749 2.656 2.656 9,815 -0.10(-3.65%)
Apr 20, 2009 2.824 2.883 2.606 2.757 13,723 -0.02(-0.60%)
Apr 17, 2009 2.583 2.774 2.581 2.774 1,551 +0.17(+6.43%)
Apr 16, 2009 2.596 2.606 2.581 2.606 656 -0.06(-2.20%)
Apr 15, 2009 2.631 2.732 2.606 2.665 4,654 +0.02(+0.63%)
Apr 14, 2009 2.715 3.000 2.514 2.648 25,922 -0.13(-4.53%)
Apr 13, 2009 2.598 2.799 2.371 2.774 11,193 +0.17(+6.43%)
Apr 09, 2009 2.472 2.849 2.346 2.606 23,820 +0.13(+5.07%)
Apr 08, 2009 2.480 2.480 2.480 2.480 119 +0.00(+0.00%)
Apr 07, 2009 2.497 2.631 2.346 2.480 19,958 -0.11(-4.21%)
Apr 06, 2009 2.514 2.589 1.952 2.589 73,475 +0.01(+0.32%)
Apr 03, 2009 3.017 3.100 2.539 2.581 47,315 -0.46(-15.15%)
Apr 02, 2009 2.816 3.042 2.807 3.042 15,835 +0.21(+7.40%)
Apr 01, 2009 2.690 2.899 2.690 2.832 1,909 +0.05(+1.81%)
Mar 31, 2009 2.933 3.008 2.782 2.782 10,740 -0.03(-0.90%)
Mar 30, 2009 2.799 3.067 2.707 2.807 15,950 -0.65(-18.69%)
Mar 26, 2009 2.735 3.452 2.735 3.452 18,209 +0.70(+25.23%)
Mar 25, 2009 2.765 2.765 2.723 2.757 5,422 +0.15(+5.79%)
Mar 24, 2009 2.682 2.757 2.464 2.606 14,475 -0.04(-1.58%)
Mar 23, 2009 2.640 2.698 2.254 2.648 11,256 -0.12(-4.24%)
Mar 20, 2009 2.849 2.874 2.531 2.765 13,248 -0.01(-0.30%)
Mar 19, 2009 2.682 2.933 2.313 2.774 17,686 +0.01(+0.41%)
Mar 18, 2009 2.723 2.765 2.665 2.762 6,296 -0.00(-0.11%)
Mar 17, 2009 2.145 2.765 2.145 2.765 10,375 +0.49(+21.77%)
Mar 16, 2009 1.978 2.271 1.978 2.271 12,519 +0.26(+12.92%)
Mar 13, 2009 2.011 2.179 1.944 2.011 21,640 +0.03(+1.69%)
Mar 12, 2009 2.028 2.053 1.978 1.978 20,382 +0.05(+2.61%)
Mar 11, 2009 1.877 1.927 1.860 1.927 7,972 +0.03(+1.77%)
Mar 10, 2009 1.852 1.919 1.852 1.894 2,804 +0.07(+3.67%)
Mar 09, 2009 1.860 1.877 1.827 1.827 4,588 +0.00(+0.00%)
Mar 06, 2009 1.852 1.855 1.827 1.827 10,310 -0.02(-0.91%)
Mar 05, 2009 1.902 1.902 1.844 1.844 16,350 -0.08(-4.35%)
Mar 04, 2009 1.969 1.969 1.852 1.927 39,571 -0.08(-4.17%)
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.