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 )

9.440 +0.040 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 30, 2022 5.923 6.051 5.794 6.051 38,200 +0.09(+1.44%)
Dec 29, 2022 5.528 6.335 5.528 5.966 48,922 +0.52(+9.62%)
Dec 28, 2022 5.511 5.536 5.365 5.442 15,947 +0.19(+3.68%)
Dec 27, 2022 5.493 5.493 5.176 5.249 9,222 -0.18(-3.39%)
Dec 23, 2022 5.348 5.459 5.268 5.433 14,914 +0.17(+3.26%)
Dec 22, 2022 5.013 5.365 5.013 5.262 18,385 +0.10(+2.00%)
Dec 21, 2022 5.150 5.305 4.914 5.159 81,052 +0.59(+12.97%)
Dec 20, 2022 4.618 4.627 4.498 4.566 25,764 -0.07(-1.48%)
Dec 19, 2022 4.850 4.850 4.506 4.635 12,236 -0.21(-4.42%)
Dec 16, 2022 4.463 4.850 4.458 4.850 17,227 +0.36(+8.03%)
Dec 15, 2022 4.395 4.489 4.395 4.489 4,449 +0.03(+0.77%)
Dec 14, 2022 4.455 4.455 4.455 4.455 1,075 -0.04(-0.83%)
Dec 13, 2022 4.421 4.506 4.395 4.492 1,971 -0.01(-0.31%)
Dec 12, 2022 4.438 4.644 4.395 4.506 10,407 +0.00(+0.00%)
Dec 09, 2022 4.644 4.841 4.506 4.506 7,336 -0.13(-2.78%)
Dec 08, 2022 4.455 4.901 4.455 4.635 20,243 +0.13(+2.86%)
Dec 07, 2022 4.463 4.524 4.463 4.506 20,257 -0.04(-0.94%)
Dec 06, 2022 4.538 4.725 4.538 4.549 4,400 -0.24(-5.02%)
Dec 05, 2022 4.807 4.816 4.790 4.790 1,330 -0.13(-2.62%)
Dec 02, 2022 4.936 4.953 4.841 4.918 2,327 -0.15(-2.88%)
Dec 01, 2022 5.081 5.081 5.064 5.064 627 -0.05(-1.01%)
Nov 30, 2022 4.841 5.116 4.841 5.116 2,920 +0.07(+1.36%)
Nov 29, 2022 4.738 5.107 4.730 5.047 6,760 +0.15(+2.98%)
Nov 28, 2022 4.807 5.116 4.807 4.901 11,235 +0.24(+5.16%)
Nov 23, 2022 4.661 24 +0.11(+2.45%)
Nov 22, 2022 4.652 4.738 4.549 4.549 9,273 +0.04(+0.95%)
Nov 21, 2022 4.562 4.562 4.472 4.506 2,312 +0.00(+0.00%)
Nov 18, 2022 4.618 4.678 4.506 4.506 2,330 -0.09(-1.87%)
Nov 17, 2022 4.618 4.652 4.592 4.592 21,985 -0.03(-0.65%)
Nov 16, 2022 4.592 4.639 4.592 4.622 3,222 +0.01(+0.18%)
Nov 15, 2022 4.592 4.614 4.592 4.614 950 -0.00(-0.09%)
Nov 14, 2022 4.515 4.644 4.506 4.618 18,955 +0.07(+1.51%)
Nov 11, 2022 4.609 4.609 4.549 4.549 7,784 -0.02(-0.38%)
Nov 10, 2022 4.558 4.624 4.463 4.566 12,591 +0.01(+0.19%)
Nov 09, 2022 4.506 4.558 4.506 4.558 5,133 +0.04(+0.95%)
Nov 08, 2022 4.506 4.519 4.506 4.515 13,579 +0.01(+0.19%)
Nov 07, 2022 4.484 4.506 4.484 4.506 2,362 +0.00(+0.00%)
Nov 04, 2022 4.495 4.506 4.495 4.506 777 +0.00(+0.00%)
Nov 03, 2022 4.571 4.571 4.506 4.506 822 +0.00(+0.00%)
Nov 02, 2022 4.506 4.506 4.506 4.506 823 +0.00(+0.00%)
Nov 01, 2022 4.446 4.515 4.446 4.506 5,692 +0.09(+1.94%)
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%)
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.