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 31, 2018 7.081 7.081 6.936 6.936 1,945 -0.24(-3.35%)
May 30, 2018 7.205 7.270 7.167 7.176 1,968 +0.10(+1.46%)
May 29, 2018 7.101 7.236 6.867 7.073 10,539 +0.20(+2.87%)
May 25, 2018 6.875 6.875 6.875 0 +0.08(+1.14%)
May 24, 2018 6.721 6.929 6.721 6.798 4,884 +0.07(+1.02%)
May 23, 2018 6.823 6.824 6.652 6.730 52,242 +0.02(+0.26%)
May 22, 2018 6.730 6.857 6.652 6.712 28,092 +0.03(+0.51%)
May 21, 2018 6.785 6.841 6.609 6.678 70,009 -0.16(-2.38%)
May 18, 2018 6.918 7.090 6.841 6.841 5,904 +0.02(+0.25%)
May 17, 2018 6.841 6.867 6.798 6.824 23,258 -0.02(-0.25%)
May 16, 2018 6.927 6.936 6.820 6.841 110,224 -0.06(-0.87%)
May 15, 2018 6.953 6.953 6.901 6.901 2,837 -0.05(-0.75%)
May 14, 2018 6.996 6.996 6.919 6.954 3,376 -0.12(-1.69%)
May 11, 2018 7.227 7.509 7.030 7.073 29,053 -0.09(-1.20%)
May 09, 2018 7.159 7.159 7.159 51 -0.14(-1.88%)
May 08, 2018 7.425 7.429 7.296 7.296 36,765 -0.13(-1.73%)
May 07, 2018 7.502 7.596 7.425 7.425 86,777 -0.12(-1.59%)
May 04, 2018 7.579 7.605 7.476 7.545 5,728 -0.09(-1.24%)
May 03, 2018 7.554 7.682 7.554 7.639 1,804 +0.04(+0.57%)
May 02, 2018 7.682 7.682 7.596 7.596 1,123 -0.07(-0.90%)
May 01, 2018 7.554 7.665 7.554 7.665 542 +0.10(+1.36%)
Apr 30, 2018 7.699 8.017 7.562 7.562 1,935 +0.03(+0.46%)
Apr 27, 2018 7.442 7.579 7.390 7.528 14,998 +0.14(+1.86%)
Apr 26, 2018 7.502 7.699 7.390 7.390 9,365 -0.21(-2.77%)
Apr 25, 2018 7.399 7.601 7.399 7.601 1,753 +0.13(+1.78%)
Apr 24, 2018 7.519 7.854 7.416 7.468 14,636 -0.04(-0.57%)
Apr 23, 2018 7.511 7.528 7.485 7.511 5,922 -0.05(-0.68%)
Apr 20, 2018 7.596 7.596 7.562 7.562 631 -0.09(-1.12%)
Apr 19, 2018 7.699 7.699 7.536 7.648 31,031 +0.03(+0.34%)
Apr 18, 2018 7.584 7.768 7.584 7.622 3,455 +0.07(+0.91%)
Apr 17, 2018 7.605 7.605 7.543 7.554 9,583 -0.06(-0.79%)
Apr 16, 2018 7.682 7.725 7.554 7.614 11,282 -0.07(-0.89%)
Apr 13, 2018 7.760 7.785 7.682 7.682 986 -0.09(-1.11%)
Apr 12, 2018 7.794 7.794 7.725 7.768 1,265 +0.05(+0.67%)
Apr 11, 2018 7.760 8.185 7.708 7.717 9,487 +0.03(+0.45%)
Apr 10, 2018 7.785 7.785 7.682 7.682 7,390 +0.04(+0.56%)
Apr 09, 2018 7.983 7.983 7.639 7.639 11,241 -0.22(-2.85%)
Apr 06, 2018 7.340 8.206 7.340 7.863 92,979 -0.16(-2.01%)
Apr 05, 2018 7.717 8.326 7.717 8.025 158,037 +0.18(+2.29%)
Apr 04, 2018 7.536 7.982 7.536 7.845 23,468 +0.39(+5.30%)
Apr 03, 2018 7.459 7.562 7.451 7.451 4,867 -0.01(-0.12%)
Apr 02, 2018 7.528 7.639 7.451 7.459 16,048 -0.05(-0.69%)
Mar 29, 2018 7.511 7.511 7.511 0 +0.07(+0.92%)
Mar 28, 2018 7.493 7.554 7.442 7.442 21,916 -0.11(-1.48%)
Mar 27, 2018 7.596 7.639 7.554 7.554 28,826 -0.02(-0.26%)
Mar 26, 2018 7.682 7.725 7.433 7.573 8,105 -0.31(-3.89%)
Mar 23, 2018 7.725 7.880 7.682 7.880 4,894 +0.11(+1.44%)
Mar 22, 2018 7.905 7.905 7.433 7.768 6,528 -0.07(-0.94%)
Mar 21, 2018 7.897 7.897 7.842 7.842 1,308 -0.05(-0.69%)
Mar 20, 2018 7.764 7.897 7.691 7.897 5,950 +0.04(+0.55%)
Mar 19, 2018 8.128 8.185 7.709 7.854 87,364 -0.56(-6.63%)
Mar 16, 2018 8.043 8.412 7.725 8.412 13,825 +0.38(+4.70%)
Mar 15, 2018 8.412 8.463 7.705 8.034 2,473 +0.07(+0.86%)
Mar 14, 2018 8.017 8.309 7.502 7.966 6,471 -0.18(-2.21%)
Mar 13, 2018 7.485 8.584 7.485 8.146 7,891 +0.12(+1.50%)
Mar 12, 2018 8.195 8.195 8.026 8.026 791 +0.19(+2.41%)
Mar 09, 2018 7.682 7.837 7.682 7.837 1,812 +0.39(+5.31%)
Mar 08, 2018 7.511 7.614 7.398 7.442 17,930 -0.08(-1.03%)
Mar 07, 2018 7.554 7.554 7.514 7.519 9,462 -0.03(-0.34%)
Mar 06, 2018 7.674 7.691 7.545 7.545 4,445 -0.17(-2.22%)
Mar 05, 2018 7.785 7.794 7.691 7.717 9,332 -0.18(-2.28%)
Mar 02, 2018 7.864 7.923 7.854 7.897 3,125 +0.15(+2.00%)
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.