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 (%)
Feb 28, 2013 8.592 8.747 8.592 8.747 2,660 +0.21(+2.52%)
Feb 27, 2013 8.772 8.772 8.369 8.532 9,634 -0.22(-2.55%)
Feb 26, 2013 8.704 8.755 8.249 8.755 9,473 +0.10(+1.19%)
Feb 25, 2013 8.712 8.729 8.652 8.652 1,980 -0.08(-0.88%)
Feb 22, 2013 8.678 8.768 8.498 8.729 8,964 +0.04(+0.49%)
Feb 21, 2013 8.609 8.687 8.292 8.687 10,981 +0.02(+0.25%)
Feb 20, 2013 8.455 8.798 8.326 8.665 16,526 +0.18(+2.18%)
Feb 19, 2013 8.249 8.481 8.249 8.481 10,423 +0.13(+1.52%)
Feb 15, 2013 8.129 8.390 8.111 8.354 8,609 -0.08(-0.99%)
Feb 14, 2013 8.326 8.506 8.232 8.438 7,906 +0.02(+0.25%)
Feb 13, 2013 8.283 8.416 8.275 8.416 2,330 +0.22(+2.67%)
Feb 12, 2013 8.154 8.206 8.154 8.197 6,672 +0.03(+0.37%)
Feb 11, 2013 8.026 8.197 8.026 8.167 11,300 -0.12(-1.40%)
Feb 08, 2013 8.575 8.575 8.026 8.283 9,902 -0.05(-0.62%)
Feb 07, 2013 8.249 8.444 8.197 8.335 8,336 -0.24(-2.80%)
Feb 06, 2013 7.820 8.601 7.820 8.575 10,962 +0.83(+10.75%)
Feb 04, 2013 7.940 7.940 7.725 7.742 2,966 -0.11(-1.45%)
Feb 01, 2013 7.863 7.940 7.854 7.856 3,103 -0.02(-0.30%)
Jan 31, 2013 7.766 7.929 7.746 7.880 2,151 +0.02(+0.22%)
Jan 30, 2013 7.837 7.940 7.725 7.863 8,764 +0.13(+1.66%)
Jan 29, 2013 7.863 7.863 7.734 7.734 1,446 -0.13(-1.64%)
Jan 28, 2013 7.760 7.940 7.671 7.863 3,315 -0.05(-0.60%)
Jan 25, 2013 7.708 7.940 7.657 7.910 8,591 -0.03(-0.38%)
Jan 24, 2013 7.631 7.991 7.631 7.940 14,140 +0.26(+3.35%)
Jan 23, 2013 7.665 7.682 7.665 7.682 3,844 +0.06(+0.79%)
Jan 22, 2013 7.554 7.622 7.313 7.622 5,788 +0.09(+1.14%)
Jan 18, 2013 7.305 7.596 7.305 7.536 2,667 -0.03(-0.34%)
Jan 17, 2013 7.382 7.724 7.348 7.562 4,974 +0.01(+0.11%)
Jan 15, 2013 7.305 7.554 7.554 7.554 5,941 +0.09(+1.15%)
Jan 14, 2013 7.794 7.794 7.451 7.468 4,641 -0.17(-2.25%)
Jan 11, 2013 7.794 7.794 7.512 7.639 10,058 -0.07(-0.89%)
Jan 10, 2013 7.554 8.026 7.485 7.708 18,117 -0.45(-5.47%)
Jan 09, 2013 8.043 8.197 7.983 8.154 7,663 +0.13(+1.60%)
Jan 08, 2013 8.094 8.094 8.026 8.026 1,161 -0.14(-1.68%)
Jan 07, 2013 7.717 8.481 7.717 8.163 20,836 +0.52(+6.73%)
Jan 04, 2013 7.296 7.725 7.115 7.648 61,279 +0.33(+4.58%)
Jan 03, 2013 7.013 7.313 7.013 7.313 53,026 +0.37(+5.32%)
Jan 02, 2013 6.875 7.193 6.867 6.944 7,170 -0.11(-1.58%)
Dec 31, 2012 6.910 7.176 6.867 7.056 8,213 +0.15(+2.11%)
Dec 28, 2012 6.936 6.970 6.799 6.910 6,203 -0.10(-1.47%)
Dec 27, 2012 7.090 7.090 7.013 7.013 2,912 -0.18(-2.51%)
Dec 26, 2012 7.004 7.260 6.918 7.193 4,703 +0.11(+1.54%)
Dec 24, 2012 6.901 7.084 6.875 7.084 17,887 +0.11(+1.63%)
Dec 21, 2012 6.807 7.039 6.807 6.970 11,449 -0.04(-0.61%)
Dec 20, 2012 7.047 7.382 6.884 7.013 7,182 -0.04(-0.61%)
Dec 19, 2012 6.997 7.123 6.891 7.056 19,615 +0.16(+2.31%)
Dec 18, 2012 6.846 6.997 6.788 6.896 1,975 -0.02(-0.24%)
Dec 17, 2012 6.997 6.997 6.913 6.913 2,386 -0.11(-1.55%)
Dec 14, 2012 7.056 7.123 6.869 7.022 4,415 +0.03(+0.36%)
Dec 13, 2012 6.729 7.106 6.729 6.997 33,120 +0.17(+2.45%)
Dec 12, 2012 7.098 7.332 6.695 6.829 64,108 -0.33(-4.57%)
Dec 11, 2012 7.014 7.156 6.838 7.156 2,898 +0.04(+0.59%)
Dec 10, 2012 7.114 7.114 7.114 7.114 119 +0.28(+4.04%)
Dec 07, 2012 6.855 6.855 6.829 6.838 1,912 -0.03(-0.49%)
Dec 06, 2012 6.762 6.871 6.754 6.871 6,525 +0.08(+1.23%)
Dec 05, 2012 6.821 6.871 6.705 6.788 10,064 -0.02(-0.25%)
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.