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 )

9.390 -0.050 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2007 7.810 8.212 7.810 8.086 12,506 +0.17(+2.12%)
Dec 28, 2007 7.634 7.919 7.626 7.919 11,013 +0.14(+1.83%)
Dec 27, 2007 7.877 8.128 7.592 7.776 18,472 -0.18(-2.32%)
Dec 26, 2007 7.894 8.095 7.793 7.961 21,760 -0.29(-3.55%)
Dec 24, 2007 7.977 8.279 7.961 8.254 7,876 +0.33(+4.12%)
Dec 21, 2007 7.919 8.003 7.877 7.927 13,314 -0.12(-1.46%)
Dec 20, 2007 7.818 8.162 7.808 8.044 7,984 +0.10(+1.27%)
Dec 19, 2007 7.651 7.961 7.433 7.944 9,861 +0.17(+2.16%)
Dec 18, 2007 7.743 8.220 7.709 7.776 12,420 +0.03(+0.32%)
Dec 17, 2007 7.802 7.944 7.693 7.751 10,117 -0.34(-4.24%)
Dec 14, 2007 8.145 8.321 8.095 8.095 4,236 -0.24(-2.91%)
Dec 13, 2007 8.296 8.338 8.296 8.338 716 +0.05(+0.61%)
Dec 12, 2007 8.095 8.296 8.086 8.288 3,513 +0.03(+0.41%)
Dec 11, 2007 7.835 8.413 7.793 8.254 7,606 -0.17(-1.99%)
Dec 10, 2007 8.145 8.455 8.120 8.422 25,206 +0.13(+1.62%)
Dec 07, 2007 7.785 8.673 7.785 8.288 33,467 +0.71(+9.40%)
Dec 06, 2007 7.597 7.860 7.575 7.575 13,899 -0.12(-1.53%)
Dec 05, 2007 7.726 7.726 7.416 7.693 11,626 -0.04(-0.54%)
Dec 04, 2007 8.044 8.112 7.734 7.734 12,255 -0.16(-2.02%)
Dec 03, 2007 8.112 8.112 7.810 7.894 15,448 -0.14(-1.77%)
Nov 30, 2007 7.835 8.078 7.810 8.036 3,485 +0.23(+2.90%)
Nov 29, 2007 7.801 7.827 7.801 7.810 3,944 +0.00(+0.00%)
Nov 28, 2007 7.751 7.910 7.751 7.810 16,649 +0.03(+0.43%)
Nov 27, 2007 7.642 7.776 7.626 7.776 15,216 +0.08(+0.98%)
Nov 26, 2007 7.726 7.776 7.693 7.701 5,706 -0.15(-1.92%)
Nov 23, 2007 7.785 7.877 7.785 7.852 4,051 -0.03(-0.32%)
Nov 21, 2007 7.726 7.944 7.726 7.877 13,010 -0.05(-0.63%)
Nov 20, 2007 8.011 8.011 7.860 7.927 10,465 +0.07(+0.85%)
Nov 19, 2007 7.919 7.961 7.584 7.860 16,000 -0.14(-1.78%)
Nov 16, 2007 8.329 8.522 7.969 8.003 26,307 -0.34(-4.12%)
Nov 15, 2007 8.011 8.380 7.986 8.346 10,752 +0.34(+4.29%)
Nov 14, 2007 8.003 8.086 8.003 8.003 4,181 -0.04(-0.52%)
Nov 13, 2007 7.927 8.044 7.877 8.044 5,859 -0.03(-0.31%)
Nov 12, 2007 7.986 8.103 7.918 8.070 6,026 -0.02(-0.21%)
Nov 09, 2007 8.078 8.296 7.969 8.086 6,401 +0.07(+0.84%)
Nov 08, 2007 8.237 8.237 7.810 8.019 5,310 -0.10(-1.24%)
Nov 07, 2007 8.254 8.355 8.086 8.120 5,010 -0.18(-2.12%)
Nov 06, 2007 8.329 8.355 8.262 8.296 21,599 -0.10(-1.20%)
Nov 05, 2007 8.514 8.514 8.355 8.396 5,789 -0.03(-0.30%)
Nov 02, 2007 8.313 8.447 8.304 8.422 2,743 +0.06(+0.68%)
Nov 01, 2007 8.463 8.497 8.304 8.365 16,488 +0.01(+0.12%)
Oct 31, 2007 8.338 8.388 8.338 8.355 7,663 +0.05(+0.61%)
Oct 30, 2007 8.304 8.405 8.304 8.304 1,796 -0.03(-0.40%)
Oct 29, 2007 8.355 8.413 8.304 8.338 4,534 -0.08(-0.89%)
Oct 26, 2007 8.380 8.430 8.179 8.413 24,911 +0.03(+0.40%)
Oct 25, 2007 8.497 8.514 8.220 8.380 17,238 -0.18(-2.06%)
Oct 24, 2007 8.497 8.581 8.254 8.556 11,157 +0.01(+0.10%)
Oct 23, 2007 8.639 8.639 8.464 8.547 6,729 +0.00(+0.00%)
Oct 22, 2007 8.665 8.665 8.447 8.547 7,756 -0.12(-1.35%)
Oct 19, 2007 8.698 8.715 8.472 8.665 9,260 -0.03(-0.29%)
Oct 18, 2007 8.572 8.698 8.572 8.690 5,071 +0.03(+0.39%)
Oct 17, 2007 8.631 8.656 8.589 8.656 16,951 -0.01(-0.13%)
Oct 16, 2007 8.673 8.698 8.667 8.667 3,460 -0.01(-0.07%)
Oct 15, 2007 8.656 8.673 8.556 8.673 2,602 +0.03(+0.29%)
Oct 12, 2007 8.606 8.648 8.556 8.648 2,763 +0.05(+0.58%)
Oct 11, 2007 8.841 9.053 8.531 8.598 10,190 -0.21(-2.38%)
Oct 10, 2007 8.681 9.092 8.380 8.807 88,817 +0.28(+3.24%)
Oct 09, 2007 8.723 9.075 8.438 8.531 16,739 +0.00(+0.00%)
Oct 08, 2007 8.639 8.774 8.430 8.531 12,768 -0.19(-2.21%)
Oct 05, 2007 8.455 8.723 8.355 8.723 5,459 +0.37(+4.41%)
Oct 04, 2007 8.288 8.447 8.288 8.355 10,791 -0.03(-0.30%)
Oct 03, 2007 8.388 8.455 8.341 8.380 10,630 -0.03(-0.40%)
Oct 02, 2007 8.291 8.413 8.291 8.413 5,250 +0.07(+0.80%)
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.