Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Elcts Inc (NQ: FEIM )

9.000 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2008 2.263 2.430 2.263 2.419 63,313 +0.20(+8.92%)
Dec 30, 2008 2.200 2.280 2.028 2.221 29,478 +0.04(+1.93%)
Dec 29, 2008 2.221 2.237 2.095 2.179 18,079 -0.12(-5.11%)
Dec 26, 2008 2.296 2.296 2.070 2.296 20,418 +0.08(+3.40%)
Dec 24, 2008 2.011 2.330 2.011 2.221 20,882 +0.19(+9.50%)
Dec 23, 2008 2.279 2.296 1.994 2.028 132,721 -0.27(-11.62%)
Dec 22, 2008 2.732 2.732 2.271 2.295 56,870 -0.45(-16.52%)
Dec 19, 2008 2.581 2.757 2.514 2.749 16,849 +0.18(+6.84%)
Dec 18, 2008 2.531 2.665 2.531 2.573 13,911 +0.14(+5.87%)
Dec 17, 2008 2.508 2.522 2.388 2.430 14,329 -0.01(-0.34%)
Dec 16, 2008 2.443 2.472 2.438 2.438 50,703 -0.14(-5.27%)
Dec 15, 2008 2.346 2.598 2.346 2.574 30,371 +0.14(+5.93%)
Dec 12, 2008 2.128 2.472 2.128 2.430 18,198 +0.11(+4.91%)
Dec 11, 2008 2.296 2.338 2.221 2.317 46,315 +0.15(+6.74%)
Dec 10, 2008 2.112 2.179 2.103 2.170 16,071 +0.05(+2.37%)
Dec 09, 2008 2.120 2.212 2.112 2.120 3,694 -0.15(-6.64%)
Dec 08, 2008 2.321 2.346 2.112 2.271 17,351 -0.10(-4.24%)
Dec 05, 2008 2.246 2.371 2.120 2.371 3,460 +0.08(+3.66%)
Dec 04, 2008 2.355 2.358 2.288 2.288 24,523 -0.14(-5.60%)
Dec 03, 2008 2.397 2.472 2.346 2.423 11,315 -0.09(-3.60%)
Dec 02, 2008 2.506 2.514 2.279 2.514 72,170 +0.24(+10.70%)
Dec 01, 2008 2.162 2.271 2.162 2.271 19,099 +0.13(+6.27%)
Nov 28, 2008 2.154 2.154 2.137 2.137 2,028 -0.18(-7.61%)
Nov 26, 2008 2.330 2.438 2.187 2.313 19,333 -0.21(-8.31%)
Nov 25, 2008 2.187 2.640 2.045 2.522 64,039 +0.62(+32.60%)
Nov 24, 2008 1.860 1.902 1.844 1.902 18,111 +0.09(+5.09%)
Nov 21, 2008 1.986 1.986 1.810 1.810 17,814 -0.22(-10.75%)
Nov 20, 2008 2.279 2.279 1.994 2.028 38,528 -0.31(-13.27%)
Nov 19, 2008 2.447 2.506 2.304 2.338 17,452 -0.18(-6.99%)
Nov 18, 2008 2.438 2.514 2.388 2.514 46,381 -0.02(-0.66%)
Nov 17, 2008 2.522 2.589 2.430 2.531 13,329 -0.07(-2.58%)
Nov 14, 2008 2.514 2.640 2.514 2.598 14,016 +0.01(+0.32%)
Nov 13, 2008 2.740 2.740 2.438 2.589 39,113 -0.06(-2.22%)
Nov 12, 2008 2.866 2.866 2.648 2.648 12,530 -0.29(-9.97%)
Nov 11, 2008 2.958 3.033 2.874 2.941 6,513 -0.03(-1.13%)
Nov 10, 2008 3.218 3.251 2.966 2.975 17,269 -0.30(-9.20%)
Nov 07, 2008 3.285 3.285 3.260 3.276 9,528 -0.01(-0.26%)
Nov 06, 2008 3.260 3.318 3.201 3.285 10,545 +0.03(+0.77%)
Nov 05, 2008 3.478 3.494 3.193 3.260 11,086 -0.26(-7.38%)
Nov 04, 2008 3.519 3.519 3.394 3.519 6,883 +0.06(+1.69%)
Nov 03, 2008 3.437 3.612 3.436 3.461 15,623 -0.15(-4.18%)
Oct 31, 2008 3.478 3.612 3.419 3.612 35,226 +0.12(+3.36%)
Oct 30, 2008 3.503 3.545 3.461 3.494 17,542 -0.06(-1.65%)
Oct 29, 2008 3.436 3.561 3.436 3.553 13,484 +0.05(+1.44%)
Oct 28, 2008 3.561 3.670 3.419 3.503 10,673 +0.00(+0.00%)
Oct 27, 2008 3.511 3.679 3.436 3.503 18,869 -0.09(-2.56%)
Oct 24, 2008 3.519 3.595 3.469 3.595 11,181 +0.05(+1.42%)
Oct 23, 2008 3.595 3.695 3.511 3.545 36,411 -0.03(-0.70%)
Oct 22, 2008 3.603 3.620 3.519 3.570 47,080 -0.15(-4.05%)
Oct 21, 2008 3.788 3.830 3.570 3.721 4,654 -0.07(-1.77%)
Oct 20, 2008 3.553 3.788 3.553 3.788 6,071 +0.23(+6.35%)
Oct 17, 2008 3.545 3.654 3.536 3.561 12,291 -0.04(-1.16%)
Oct 16, 2008 3.561 3.654 3.536 3.603 21,827 +0.03(+0.81%)
Oct 15, 2008 3.754 3.754 3.570 3.574 5,071 -0.29(-7.47%)
Oct 14, 2008 3.771 4.089 3.771 3.863 13,365 +0.13(+3.36%)
Oct 13, 2008 3.519 3.737 3.469 3.737 17,438 +0.19(+5.44%)
Oct 10, 2008 3.553 3.729 3.520 3.545 26,064 -0.22(-5.79%)
Oct 09, 2008 3.771 3.771 3.603 3.762 3,310 +0.03(+0.85%)
Oct 08, 2008 3.779 3.779 3.536 3.731 43,077 -0.18(-4.63%)
Oct 07, 2008 4.114 4.186 3.721 3.912 18,341 +0.02(+0.39%)
Oct 06, 2008 3.612 3.938 3.478 3.896 58,881 +0.21(+5.68%)
Oct 03, 2008 3.762 3.762 3.545 3.687 2,028 +0.03(+0.92%)
Oct 02, 2008 3.771 3.771 3.536 3.654 3,506 -0.11(-2.90%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.