Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.206	8.206	7.313	8.060	21,569	-0.10(-1.26%)
Mar 27, 2013	8.386	8.386	8.163	8.163	349	-0.23(-2.76%)
Mar 26, 2013	8.240	8.395	8.240	8.395	2,818	+0.03(+0.41%)
Mar 25, 2013	8.369	8.369	8.343	8.360	7,465	-0.01(-0.10%)
Mar 22, 2013	8.360	8.379	8.077	8.369	4,720	+0.06(+0.72%)
Mar 21, 2013	8.498	8.498	8.266	8.309	11,201	-0.18(-2.12%)
Mar 20, 2013	8.579	8.579	8.420	8.489	2,743	+0.03(+0.41%)
Mar 19, 2013	8.475	8.515	8.455	8.455	2,164	-0.06(-0.71%)
Mar 18, 2013	8.506	8.532	8.446	8.515	5,653	+0.06(+0.71%)
Mar 15, 2013	8.584	8.584	8.271	8.455	7,802	-0.26(-2.96%)
Mar 14, 2013	8.747	8.747	8.369	8.712	2,143	-0.03(-0.39%)
Mar 13, 2013	8.283	8.747	8.266	8.747	14,657	+0.30(+3.49%)
Mar 12, 2013	8.360	8.661	8.275	8.451	2,381	-0.01(-0.14%)
Mar 11, 2013	8.472	8.558	8.429	8.463	7,892	-0.21(-2.38%)
Mar 08, 2013	8.669	8.669	8.592	8.669	1,281	+0.01(+0.10%)
Mar 07, 2013	8.584	8.747	8.584	8.661	13,270	+0.12(+1.46%)
Mar 06, 2013	8.463	8.536	8.438	8.536	1,038	-0.07(-0.85%)
Mar 05, 2013	8.541	8.609	8.541	8.609	815	+0.06(+0.70%)
Mar 04, 2013	8.596	8.626	8.549	8.549	1,027	-0.10(-1.19%)
Mar 01, 2013	8.601	8.652	8.601	8.652	1,887	-0.09(-1.08%)
Feb 28, 2013	8.592	8.747	8.592	8.747	2,660	+0.21(+2.52%)
Feb 27, 2013	8.772	8.772	8.369	8.532	9,634	-0.22(-2.55%)
Feb 26, 2013	8.704	8.755	8.249	8.755	9,473	+0.10(+1.19%)
Feb 25, 2013	8.712	8.729	8.652	8.652	1,980	-0.08(-0.88%)
Feb 22, 2013	8.678	8.768	8.498	8.729	8,964	+0.04(+0.49%)
Feb 21, 2013	8.609	8.687	8.292	8.687	10,981	+0.02(+0.25%)
Feb 20, 2013	8.455	8.798	8.326	8.665	16,526	+0.18(+2.18%)
Feb 19, 2013	8.249	8.481	8.249	8.481	10,423	+0.13(+1.52%)
Feb 15, 2013	8.129	8.390	8.111	8.354	8,609	-0.08(-0.99%)
Feb 14, 2013	8.326	8.506	8.232	8.438	7,906	+0.02(+0.25%)
Feb 13, 2013	8.283	8.416	8.275	8.416	2,330	+0.22(+2.67%)
Feb 12, 2013	8.154	8.206	8.154	8.197	6,672	+0.03(+0.37%)
Feb 11, 2013	8.026	8.197	8.026	8.167	11,300	-0.12(-1.40%)
Feb 08, 2013	8.575	8.575	8.026	8.283	9,902	-0.05(-0.62%)
Feb 07, 2013	8.249	8.444	8.197	8.335	8,336	-0.24(-2.80%)
Feb 06, 2013	7.820	8.601	7.820	8.575	10,962	+0.83(+10.75%)
Feb 04, 2013	7.940	7.940	7.725	7.742	2,966	-0.11(-1.45%)
Feb 01, 2013	7.863	7.940	7.854	7.856	3,103	-0.02(-0.30%)
Jan 31, 2013	7.766	7.929	7.746	7.880	2,151	+0.02(+0.22%)
Jan 30, 2013	7.837	7.940	7.725	7.863	8,764	+0.13(+1.66%)
Jan 29, 2013	7.863	7.863	7.734	7.734	1,446	-0.13(-1.64%)
Jan 28, 2013	7.760	7.940	7.671	7.863	3,315	-0.05(-0.60%)
Jan 25, 2013	7.708	7.940	7.657	7.910	8,591	-0.03(-0.38%)
Jan 24, 2013	7.631	7.991	7.631	7.940	14,140	+0.26(+3.35%)
Jan 23, 2013	7.665	7.682	7.665	7.682	3,844	+0.06(+0.79%)
Jan 22, 2013	7.554	7.622	7.313	7.622	5,788	+0.09(+1.14%)
Jan 18, 2013	7.305	7.596	7.305	7.536	2,667	-0.03(-0.34%)
Jan 17, 2013	7.382	7.724	7.348	7.562	4,974	+0.01(+0.11%)
Jan 15, 2013	7.305	7.554	7.554	7.554	5,941	+0.09(+1.15%)
Jan 14, 2013	7.794	7.794	7.451	7.468	4,641	-0.17(-2.25%)
Jan 11, 2013	7.794	7.794	7.512	7.639	10,058	-0.07(-0.89%)
Jan 10, 2013	7.554	8.026	7.485	7.708	18,117	-0.45(-5.47%)
Jan 09, 2013	8.043	8.197	7.983	8.154	7,663	+0.13(+1.60%)
Jan 08, 2013	8.094	8.094	8.026	8.026	1,161	-0.14(-1.68%)
Jan 07, 2013	7.717	8.481	7.717	8.163	20,836	+0.52(+6.73%)
Jan 04, 2013	7.296	7.725	7.115	7.648	61,279	+0.33(+4.58%)
Jan 03, 2013	7.013	7.313	7.013	7.313	53,026	+0.37(+5.32%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Frequency Elcts Inc (NQ: FEIM )

Historical Prices