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 )

9.690 +0.050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 8.498 8.661 8.420 8.601 0 +0.09(+1.11%)
Apr 29, 2013 8.275 8.622 8.240 8.506 14,297 +0.29(+3.55%)
Apr 26, 2013 8.214 8.214 8.214 8.214 188 -0.10(-1.24%)
Apr 25, 2013 8.335 8.335 8.283 8.317 1,882 -0.06(-0.72%)
Apr 24, 2013 8.446 8.446 8.378 8.378 0 -0.02(-0.20%)
Apr 23, 2013 8.283 8.481 8.270 8.395 67,744 +0.09(+1.03%)
Apr 22, 2013 8.129 8.309 7.960 8.309 3,295 +0.21(+2.65%)
Apr 19, 2013 8.249 8.249 7.734 8.094 6,201 -0.14(-1.67%)
Apr 18, 2013 7.940 8.283 7.725 8.232 8,144 +0.04(+0.52%)
Apr 17, 2013 8.214 8.240 8.180 8.189 31,151 -0.03(-0.31%)
Apr 16, 2013 8.026 8.309 8.026 8.214 3,074 +0.22(+2.79%)
Apr 15, 2013 7.957 8.086 7.940 7.991 5,814 +0.07(+0.87%)
Apr 12, 2013 7.908 7.923 7.908 7.923 1,661 -0.58(-6.86%)
Apr 11, 2013 8.412 8.541 8.412 8.506 57,483 +0.20(+2.38%)
Apr 10, 2013 8.189 8.412 7.820 8.309 13,572 +0.11(+1.36%)
Apr 09, 2013 8.154 8.240 8.154 8.197 3,067 +0.04(+0.53%)
Apr 08, 2013 8.154 8.183 8.154 8.154 837 -0.02(-0.21%)
Apr 05, 2013 8.180 8.192 8.154 8.172 6,073 -0.04(-0.52%)
Apr 04, 2013 8.172 8.214 8.154 8.214 4,385 -0.08(-0.93%)
Apr 03, 2013 8.137 8.292 8.085 8.292 31,156 +0.11(+1.36%)
Apr 02, 2013 8.189 8.189 8.111 8.180 1,050 +0.03(+0.32%)
Apr 01, 2013 7.974 8.369 7.974 8.154 7,734 +0.09(+1.17%)
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%)
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.