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 )

9.300 -0.140 (-1.48%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 13, 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 (%)
Oct 31, 2022 4.661 4.661 4.421 4.421 13,238 -0.17(-3.74%)
Oct 28, 2022 4.378 4.618 4.378 4.592 3,054 +0.24(+5.52%)
Oct 27, 2022 4.386 4.459 4.318 4.352 7,459 +0.06(+1.40%)
Oct 26, 2022 4.284 4.369 4.227 4.292 10,536 +0.00(+0.00%)
Oct 25, 2022 4.292 4.326 4.292 4.292 3,516 +0.00(+0.00%)
Oct 24, 2022 4.292 4.438 4.292 4.292 2,070 +0.00(+0.00%)
Oct 21, 2022 4.275 4.363 4.275 4.292 10,493 +0.02(+0.40%)
Oct 20, 2022 4.249 4.275 4.249 4.275 971 +0.01(+0.20%)
Oct 19, 2022 4.378 4.378 4.266 4.266 1,998 -0.07(-1.58%)
Oct 18, 2022 4.335 4.335 4.335 4.335 1,364 +0.00(+0.00%)
Oct 17, 2022 4.318 4.498 4.257 4.335 4,776 -0.03(-0.59%)
Oct 14, 2022 4.275 4.360 4.275 4.360 2,171 -0.09(-1.93%)
Oct 13, 2022 4.242 4.446 4.242 4.446 35,230 +0.06(+1.37%)
Oct 12, 2022 4.352 4.386 4.335 4.386 1,656 +0.06(+1.39%)
Oct 11, 2022 4.352 4.498 4.318 4.326 6,630 -0.01(-0.20%)
Oct 10, 2022 4.318 4.446 4.318 4.335 1,597 -0.16(-3.63%)
Oct 07, 2022 4.591 4.648 4.309 4.498 28,775 -0.16(-3.50%)
Oct 06, 2022 4.687 4.725 4.558 4.661 14,312 +0.03(+0.56%)
Oct 05, 2022 4.884 4.970 4.635 4.635 25,376 -0.26(-5.26%)
Oct 04, 2022 4.824 5.043 4.549 4.893 18,352 +0.09(+1.79%)
Oct 03, 2022 4.781 4.850 4.678 4.807 2,860 -0.13(-2.61%)
Sep 30, 2022 4.893 5.039 4.798 4.936 23,943 +0.15(+3.23%)
Sep 29, 2022 4.996 4.996 4.704 4.781 4,662 +0.02(+0.36%)
Sep 28, 2022 4.781 4.789 4.734 4.764 7,196 +0.00(+0.00%)
Sep 27, 2022 4.730 4.764 4.691 4.764 5,799 +0.00(+0.00%)
Sep 26, 2022 4.893 4.893 4.764 4.764 4,119 -0.15(-2.97%)
Sep 23, 2022 4.823 5.004 4.823 4.910 3,722 -0.25(-4.83%)
Sep 22, 2022 4.961 5.159 4.961 5.159 11,593 -0.03(-0.66%)
Sep 21, 2022 5.236 5.236 5.030 5.193 9,294 -0.07(-1.31%)
Sep 20, 2022 4.978 5.262 4.863 5.262 6,178 +0.28(+5.69%)
Sep 19, 2022 4.850 4.978 4.850 4.978 5,013 +0.05(+1.05%)
Sep 16, 2022 4.815 4.957 4.781 4.927 33,989 +0.03(+0.53%)
Sep 15, 2022 4.721 5.077 4.558 4.901 10,259 +0.18(+3.82%)
Sep 14, 2022 5.150 5.150 4.549 4.721 84,118 -0.52(-9.84%)
Sep 13, 2022 5.279 5.299 5.193 5.236 5,693 -0.05(-0.97%)
Sep 12, 2022 5.279 5.287 5.279 5.287 2,660 -0.03(-0.48%)
Sep 09, 2022 5.288 5.339 5.288 5.313 3,525 -0.01(-0.16%)
Sep 08, 2022 5.236 5.322 5.236 5.322 3,666 +0.04(+0.81%)
Sep 07, 2022 5.236 5.318 5.236 5.279 5,099 +0.04(+0.82%)
Sep 06, 2022 5.245 5.768 5.236 5.236 17,326 -0.17(-3.17%)
Sep 02, 2022 5.425 5.425 5.408 5.408 619 -0.09(-1.56%)
Sep 01, 2022 5.493 5.493 5.416 5.493 3,020 -0.08(-1.39%)
Aug 31, 2022 5.648 5.699 5.468 5.571 2,750 -0.01(-0.15%)
Aug 30, 2022 5.476 5.622 5.468 5.579 6,301 -0.01(-0.15%)
Aug 29, 2022 5.562 5.622 5.459 5.588 19,424 -0.15(-2.69%)
Aug 26, 2022 5.639 5.777 5.468 5.742 8,544 -0.04(-0.74%)
Aug 25, 2022 5.537 5.790 5.537 5.785 1,234 +0.06(+1.05%)
Aug 24, 2022 5.502 5.725 5.438 5.725 14,688 +0.17(+3.09%)
Aug 23, 2022 5.382 5.562 5.382 5.554 1,269 +0.25(+4.69%)
Aug 22, 2022 5.322 5.399 5.305 5.305 8,058 -0.02(-0.32%)
Aug 19, 2022 5.433 5.493 5.322 5.322 15,957 -0.11(-2.05%)
Aug 18, 2022 5.536 5.536 5.373 5.433 4,535 -0.06(-1.02%)
Aug 17, 2022 5.579 5.579 5.468 5.489 12,802 -0.09(-1.62%)
Aug 16, 2022 5.579 5.622 5.536 5.579 25,642 +0.00(+0.00%)
Aug 15, 2022 5.579 5.579 5.579 5.579 1,039 +0.00(+0.00%)
Aug 12, 2022 5.579 5.631 5.579 5.579 2,354 -0.07(-1.22%)
Aug 11, 2022 5.648 5.648 5.579 5.648 1,728 +0.07(+1.23%)
Aug 10, 2022 5.596 5.674 5.579 5.579 43,847 +0.00(+0.00%)
Aug 09, 2022 5.639 5.691 5.579 5.579 8,498 -0.06(-1.07%)
Aug 08, 2022 5.622 5.708 5.622 5.639 1,855 +0.06(+1.08%)
Aug 05, 2022 5.554 5.588 5.536 5.579 1,975 +0.00(+0.00%)
Aug 04, 2022 5.622 5.742 5.545 5.579 5,106 -0.03(-0.61%)
Aug 03, 2022 5.451 5.665 5.451 5.614 6,062 +0.03(+0.62%)
Aug 02, 2022 5.596 5.605 5.579 5.579 2,514 -0.05(-0.91%)
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.