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, 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%)
Mar 01, 2024 10.65 10.96 10.32 10.66 50,761 -0.07(-0.65%)
Feb 29, 2024 10.84 10.90 10.67 10.73 19,645 +0.02(+0.19%)
Feb 28, 2024 10.81 10.81 10.60 10.71 5,823 -0.03(-0.28%)
Feb 27, 2024 10.98 10.98 10.67 10.74 34,335 -0.02(-0.21%)
Feb 26, 2024 10.91 10.91 10.75 10.76 20,923 -0.13(-1.17%)
Feb 23, 2024 10.85 10.89 10.56 10.89 7,968 -0.09(-0.82%)
Feb 22, 2024 10.90 10.98 10.85 10.98 23,026 +0.03(+0.27%)
Feb 21, 2024 10.84 10.98 10.76 10.95 26,091 +0.15(+1.39%)
Feb 20, 2024 10.70 10.90 10.52 10.80 42,751 +0.05(+0.47%)
Feb 16, 2024 11.02 11.24 10.75 10.75 32,257 -0.18(-1.65%)
Feb 15, 2024 10.68 11.14 10.68 10.93 51,071 +0.14(+1.30%)
Feb 14, 2024 10.78 11.01 10.66 10.79 19,112 +0.14(+1.31%)
Feb 13, 2024 10.46 10.97 10.45 10.65 27,606 -0.09(-0.84%)
Feb 12, 2024 10.98 11.25 10.66 10.74 36,790 -0.03(-0.28%)
Feb 09, 2024 10.51 10.90 10.51 10.77 13,377 +0.16(+1.51%)
Feb 08, 2024 10.43 10.75 10.43 10.61 20,579 -0.01(-0.09%)
Feb 07, 2024 10.81 10.86 10.61 10.62 9,683 -0.13(-1.21%)
Feb 06, 2024 10.79 10.96 10.67 10.75 3,104 +0.01(+0.09%)
Feb 05, 2024 10.85 11.20 10.70 10.74 32,504 -0.29(-2.63%)
Feb 02, 2024 11.19 11.19 10.70 11.03 30,843 +0.13(+1.19%)
Feb 01, 2024 10.35 11.04 10.20 10.90 85,458 +0.68(+6.65%)
Jan 31, 2024 10.29 10.49 10.13 10.22 23,206 -0.02(-0.20%)
Jan 30, 2024 10.35 10.35 10.02 10.24 54,249 -0.05(-0.49%)
Jan 29, 2024 10.32 10.36 10.24 10.29 4,200 +0.02(+0.19%)
Jan 26, 2024 10.49 10.50 10.27 10.27 7,111 -0.23(-2.19%)
Jan 25, 2024 10.16 10.62 10.16 10.50 17,239 +0.33(+3.24%)
Jan 24, 2024 10.39 10.53 10.12 10.17 24,239 -0.08(-0.78%)
Jan 23, 2024 10.30 10.60 10.25 10.25 15,428 -0.16(-1.54%)
Jan 22, 2024 10.26 10.58 10.26 10.41 8,951 +0.09(+0.87%)
Jan 19, 2024 10.39 10.48 10.31 10.32 4,331 -0.04(-0.39%)
Jan 18, 2024 10.50 10.50 10.35 10.36 4,198 +0.01(+0.10%)
Jan 17, 2024 10.48 10.55 10.33 10.35 2,191 -0.13(-1.24%)
Jan 16, 2024 10.67 10.67 10.48 10.48 6,702 -0.10(-0.95%)
Jan 12, 2024 10.51 10.59 10.47 10.58 5,792 +0.00(+0.00%)
Jan 11, 2024 10.71 10.74 10.44 10.58 6,298 -0.15(-1.40%)
Jan 10, 2024 10.21 10.74 10.21 10.73 17,388 +0.23(+2.19%)
Jan 09, 2024 10.21 10.59 10.21 10.50 7,617 -0.10(-0.94%)
Jan 08, 2024 10.27 10.88 10.15 10.60 20,031 +0.32(+3.11%)
Jan 05, 2024 10.43 10.50 10.26 10.28 9,637 -0.03(-0.29%)
Jan 04, 2024 10.28 10.56 9.950 10.31 26,108 -0.11(-1.06%)
Jan 03, 2024 10.71 10.71 10.29 10.42 9,634 -0.23(-2.16%)
Jan 02, 2024 10.84 10.84 10.48 10.65 35,271 -0.30(-2.74%)
Dec 29, 2023 10.91 11.08 10.76 10.95 9,436 +0.04(+0.37%)
Dec 28, 2023 10.64 11.05 10.60 10.91 5,922 -0.15(-1.36%)
Dec 27, 2023 11.06 11.19 10.90 11.06 13,642 -0.01(-0.09%)
Dec 26, 2023 10.50 11.17 10.32 11.07 84,659 +0.77(+7.48%)
Dec 22, 2023 10.01 10.36 9.960 10.30 24,168 +0.28(+2.79%)
Dec 21, 2023 9.880 10.07 9.880 10.02 29,679 +0.14(+1.42%)
Dec 20, 2023 9.930 10.16 9.870 9.880 56,423 -0.05(-0.50%)
Dec 19, 2023 10.24 10.43 9.900 9.930 61,481 -0.24(-2.36%)
Dec 18, 2023 9.630 10.24 9.630 10.17 54,855 +0.23(+2.31%)
Dec 15, 2023 9.800 10.03 9.710 9.940 112,276 +0.10(+1.02%)
Dec 14, 2023 10.00 10.19 9.550 9.840 55,177 -0.16(-1.60%)
Dec 13, 2023 10.35 10.36 10.00 10.00 127,345 -0.35(-3.38%)
Dec 12, 2023 9.960 10.46 9.759 10.35 272,353 +0.43(+4.33%)
Dec 11, 2023 10.30 10.47 9.910 9.920 38,725 -0.50(-4.80%)
Dec 08, 2023 10.34 10.58 10.31 10.42 18,964 -0.03(-0.29%)
Dec 07, 2023 10.18 10.52 10.16 10.45 15,406 +0.30(+2.96%)
Dec 06, 2023 10.71 10.71 10.13 10.15 52,895 -0.43(-4.06%)
Dec 05, 2023 10.52 10.72 10.13 10.58 39,198 +0.15(+1.49%)
Dec 04, 2023 10.24 10.57 10.22 10.43 43,043 -0.05(-0.52%)
Dec 01, 2023 9.910 10.55 9.788 10.48 68,449 +0.61(+6.18%)
Nov 30, 2023 9.690 9.880 9.690 9.870 24,600 +0.07(+0.71%)
Nov 29, 2023 9.690 9.840 9.590 9.800 90,540 +0.10(+1.03%)
Nov 28, 2023 9.550 9.750 9.420 9.700 101,425 +0.52(+5.66%)
Nov 27, 2023 9.440 9.440 9.180 9.180 40,598 +0.02(+0.22%)
Nov 24, 2023 8.920 9.300 8.920 9.160 29,996 +0.16(+1.78%)
Nov 22, 2023 9.240 11.41 8.955 9.000 30,283 -0.04(-0.44%)
Nov 21, 2023 8.990 9.220 8.700 9.040 141,653 +0.76(+9.18%)
Nov 20, 2023 8.430 8.620 8.121 8.280 72,741 -0.12(-1.43%)
Nov 17, 2023 8.190 8.493 8.040 8.400 71,864 +0.26(+3.19%)
Nov 16, 2023 8.180 8.250 7.960 8.140 63,471 +0.19(+2.39%)
Nov 15, 2023 7.860 8.252 7.830 7.950 71,544 +0.42(+5.58%)
Nov 14, 2023 7.650 7.650 7.410 7.530 12,858 +0.01(+0.13%)
Nov 13, 2023 7.500 7.835 7.500 7.520 23,535 -0.15(-1.96%)
Nov 10, 2023 7.670 7.670 7.310 7.670 5,455 +0.12(+1.59%)
Nov 09, 2023 7.255 7.564 7.210 7.550 30,300 +0.26(+3.57%)
Nov 08, 2023 7.360 7.550 7.240 7.290 16,037 -0.06(-0.82%)
Nov 07, 2023 7.270 7.550 7.270 7.350 19,222 +0.02(+0.27%)
Nov 06, 2023 7.550 7.550 7.280 7.330 4,468 -0.22(-2.91%)
Nov 03, 2023 7.750 7.750 7.460 7.550 6,162 +0.04(+0.52%)
Nov 02, 2023 7.455 7.690 7.400 7.511 5,972 +0.20(+2.75%)
Nov 01, 2023 7.570 7.690 7.200 7.310 48,027 -0.15(-2.01%)
Oct 31, 2023 7.580 7.670 7.350 7.460 17,425 -0.10(-1.32%)
Oct 30, 2023 7.737 7.737 7.325 7.560 4,172 -0.04(-0.53%)
Oct 27, 2023 7.480 7.687 7.209 7.600 5,053 +0.02(+0.28%)
Oct 26, 2023 7.610 7.678 7.320 7.579 3,551 +0.08(+1.05%)
Oct 25, 2023 7.350 7.560 7.275 7.500 5,098 +0.08(+1.08%)
Oct 24, 2023 7.360 7.510 7.170 7.420 9,376 +0.02(+0.27%)
Oct 23, 2023 7.600 7.600 7.400 7.400 7,187 -0.22(-2.89%)
Oct 20, 2023 7.640 7.773 7.490 7.620 7,183 +0.09(+1.20%)
Oct 19, 2023 7.510 7.800 7.500 7.530 5,586 -0.12(-1.57%)
Oct 18, 2023 7.850 7.950 7.560 7.650 22,284 -0.03(-0.39%)
Oct 17, 2023 7.890 7.900 7.592 7.680 24,362 +0.05(+0.66%)
Oct 16, 2023 7.430 7.957 7.380 7.630 97,175 +0.47(+6.56%)
Oct 13, 2023 7.410 7.410 7.150 7.160 13,766 -0.31(-4.15%)
Oct 12, 2023 7.200 7.470 7.200 7.470 13,485 +0.09(+1.22%)
Oct 11, 2023 7.286 7.500 7.210 7.380 18,323 +0.08(+1.10%)
Oct 10, 2023 7.340 7.500 7.110 7.300 185,467 +0.20(+2.82%)
Oct 09, 2023 7.040 7.315 6.990 7.100 26,531 +0.17(+2.45%)
Oct 06, 2023 7.000 7.050 6.930 6.930 1,997 -0.13(-1.84%)
Oct 05, 2023 7.064 7.080 6.982 7.060 6,776 +0.10(+1.44%)
Oct 04, 2023 6.940 7.090 6.940 6.960 4,630 +0.04(+0.58%)
Oct 03, 2023 7.010 7.100 6.910 6.920 25,484 +0.02(+0.29%)
Oct 02, 2023 7.010 7.180 6.900 6.900 8,719 -0.04(-0.58%)
Sep 29, 2023 6.780 6.950 6.780 6.940 7,666 +0.12(+1.76%)
Sep 28, 2023 6.860 6.980 6.800 6.820 30,823 +0.01(+0.15%)
Sep 27, 2023 6.904 6.904 6.810 6.810 5,995 +0.02(+0.29%)
Sep 26, 2023 6.780 6.990 6.700 6.790 11,660 +0.01(+0.15%)
Sep 25, 2023 6.980 6.930 6.780 6.780 7,953 +0.06(+0.89%)
Sep 22, 2023 7.020 7.120 6.530 6.720 24,397 -0.25(-3.59%)
Sep 21, 2023 6.960 7.061 6.890 6.970 23,571 -0.03(-0.43%)
Sep 20, 2023 7.050 7.190 6.798 7.000 54,335 -0.05(-0.71%)
Sep 19, 2023 7.170 7.170 6.940 7.050 15,942 +0.00(+0.00%)
Sep 18, 2023 7.020 7.250 6.910 7.050 40,515 -0.08(-1.12%)
Sep 15, 2023 6.910 7.300 6.850 7.130 137,655 +0.56(+8.52%)
Sep 14, 2023 6.600 6.695 6.500 6.570 76,139 +0.09(+1.39%)
Sep 13, 2023 6.730 6.790 6.450 6.480 20,531 +0.12(+1.89%)
Sep 12, 2023 6.440 6.680 6.360 6.360 2,904 -0.05(-0.78%)
Sep 11, 2023 6.550 6.578 6.400 6.410 2,449 -0.23(-3.48%)
Sep 08, 2023 6.400 6.722 6.400 6.641 1,739 +0.09(+1.39%)
Sep 07, 2023 6.500 6.617 6.500 6.550 1,035 -0.12(-1.80%)
Sep 06, 2023 6.645 6.735 6.645 6.670 729 +0.03(+0.45%)
Sep 05, 2023 6.500 6.644 6.500 6.640 2,124 +0.04(+0.61%)
Sep 01, 2023 6.830 6.830 6.570 6.600 2,141 -0.01(-0.15%)
Aug 31, 2023 6.540 6.870 6.540 6.610 8,472 +0.09(+1.38%)
Aug 30, 2023 6.453 6.685 6.430 6.520 5,399 +0.02(+0.31%)
Aug 29, 2023 6.560 6.570 6.460 6.500 6,782 +0.00(+0.00%)
Aug 28, 2023 6.560 6.560 6.350 6.500 539 +0.08(+1.24%)
Aug 25, 2023 6.420 6.420 6.420 6.420 142 -0.15(-2.28%)
Aug 24, 2023 6.500 6.570 6.350 6.570 3,620 +0.00(+0.00%)
Aug 23, 2023 6.570 6.570 6.570 6.570 522 +0.05(+0.81%)
Aug 22, 2023 6.410 6.517 6.410 6.517 689 +0.07(+1.04%)
Aug 21, 2023 6.630 6.630 6.450 6.450 802 +0.03(+0.47%)
Aug 18, 2023 6.610 6.650 6.420 6.420 1,985 -0.28(-4.21%)
Aug 17, 2023 6.400 6.702 6.400 6.702 724 -0.06(-0.86%)
Aug 16, 2023 6.650 6.760 6.650 6.760 602 +0.21(+3.21%)
Aug 15, 2023 6.700 6.805 6.530 6.550 6,642 -0.14(-2.09%)
Aug 14, 2023 6.900 6.900 6.690 6.690 2,633 -0.21(-3.04%)
Aug 11, 2023 6.800 7.000 6.680 6.900 3,859 -0.02(-0.29%)
Aug 10, 2023 6.800 7.000 6.800 6.920 3,452 -0.06(-0.86%)
Aug 09, 2023 6.670 6.980 6.610 6.980 2,044 +0.28(+4.18%)
Aug 08, 2023 6.800 6.800 6.700 6.700 1,262 -0.10(-1.47%)
Aug 07, 2023 6.750 6.800 6.750 6.800 1,480 -0.14(-2.02%)
Aug 04, 2023 6.925 6.940 6.918 6.940 873 +0.12(+1.76%)
Aug 03, 2023 6.820 6.820 6.820 6.820 441 -0.10(-1.45%)
Aug 02, 2023 6.920 6.920 6.920 6.920 1,136 -0.08(-1.14%)
Aug 01, 2023 7.020 7.185 6.920 7.000 11,388 +0.09(+1.30%)
Jul 31, 2023 6.890 7.020 6.800 6.910 5,398 -0.05(-0.72%)
Jul 28, 2023 7.000 7.020 6.780 6.960 2,218 -0.05(-0.71%)
Jul 27, 2023 6.820 7.040 6.820 7.010 2,811 +0.03(+0.43%)
Jul 26, 2023 6.850 7.040 6.850 6.980 11,954 +0.17(+2.50%)
Jul 25, 2023 6.830 6.980 6.790 6.810 12,326 -0.08(-1.12%)
Jul 24, 2023 6.800 7.078 6.800 6.887 13,915 +0.09(+1.28%)
Jul 21, 2023 7.060 7.060 6.800 6.800 42,374 -0.25(-3.55%)
Jul 20, 2023 7.110 7.110 7.000 7.050 3,453 -0.04(-0.56%)
Jul 19, 2023 7.090 7.100 7.010 7.090 9,302 -0.01(-0.14%)
Jul 18, 2023 7.000 7.100 7.000 7.100 5,445 +0.10(+1.43%)
Jul 17, 2023 7.110 7.110 7.000 7.000 40,387 -0.05(-0.71%)
Jul 14, 2023 7.100 7.250 6.820 7.050 115,672 +0.66(+10.33%)
Jul 13, 2023 6.630 6.750 6.390 6.390 10,931 -0.08(-1.24%)
Jul 12, 2023 6.810 6.810 6.220 6.470 3,763 -0.03(-0.46%)
Jul 11, 2023 6.630 6.630 6.500 6.500 1,026 +0.00(+0.00%)
Jul 10, 2023 6.500 6.500 6.500 6.500 1,073 -0.15(-2.26%)
Jul 07, 2023 6.550 6.650 6.550 6.650 309 +0.06(+0.83%)
Jul 06, 2023 6.690 6.690 6.595 6.595 240 -0.00(-0.08%)
Jul 05, 2023 6.500 6.700 6.500 6.600 1,841 +0.10(+1.54%)
Jul 03, 2023 6.660 6.660 6.500 6.500 1,233 -0.12(-1.81%)
Jun 30, 2023 6.600 6.730 6.510 6.620 8,033 +0.17(+2.64%)
Jun 29, 2023 6.450 6.550 6.450 6.450 13,631 -0.10(-1.53%)
Jun 28, 2023 6.542 6.550 6.542 6.550 1,566 +0.05(+0.77%)
Jun 27, 2023 6.500 6.500 6.500 6.500 1,077 +0.05(+0.78%)
Jun 22, 2023 6.450 196 -0.17(-2.57%)
Jun 20, 2023 6.620 115 -0.22(-3.22%)
Jun 16, 2023 6.550 6.960 6.550 6.840 1,116 +0.04(+0.59%)
Jun 15, 2023 6.800 6.800 6.800 6.800 220 +0.29(+4.45%)
May 08, 2023 6.510 6.510 6.510 6.510 308 -0.12(-1.81%)
May 05, 2023 6.610 6.860 6.600 6.630 4,533 -0.02(-0.30%)
May 04, 2023 6.630 6.650 6.630 6.650 977 -0.15(-2.21%)
May 03, 2023 6.980 6.980 6.610 6.800 18,668 +0.21(+3.19%)
May 02, 2023 6.510 6.900 6.500 6.590 3,926 +0.08(+1.23%)
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.