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, 2020 7.966 7.983 7.802 7.983 22,135 -0.05(-0.64%)
Feb 27, 2020 7.760 8.034 7.742 8.034 6,563 +0.09(+1.08%)
Feb 26, 2020 8.146 8.146 7.940 7.948 12,008 -0.03(-0.43%)
Feb 25, 2020 8.181 8.181 7.983 7.983 3,749 +0.00(+0.00%)
Feb 24, 2020 7.931 7.983 7.931 7.983 3,105 -0.04(-0.53%)
Feb 21, 2020 7.920 8.107 7.920 8.026 6,990 -0.27(-3.31%)
Feb 20, 2020 8.120 8.300 7.751 8.300 8,421 +0.13(+1.58%)
Feb 19, 2020 8.034 8.180 7.940 8.172 15,982 +0.15(+1.82%)
Feb 18, 2020 7.854 8.111 7.854 8.026 2,589 +0.07(+0.86%)
Feb 14, 2020 8.026 8.050 7.841 7.957 12,582 +0.02(+0.22%)
Feb 13, 2020 7.940 8.017 7.940 7.940 3,018 -0.12(-1.54%)
Feb 12, 2020 8.064 8.064 8.064 8.064 1,409 -0.22(-2.65%)
Feb 11, 2020 8.214 8.386 8.171 8.283 4,176 +0.09(+1.15%)
Feb 10, 2020 7.957 8.189 7.940 8.189 3,386 +0.12(+1.49%)
Feb 07, 2020 7.957 8.109 7.957 8.069 4,077 +0.00(+0.00%)
Feb 06, 2020 8.043 8.069 8.034 8.069 1,407 +0.13(+1.62%)
Feb 05, 2020 8.071 8.109 7.757 7.940 6,708 -0.06(-0.70%)
Feb 04, 2020 8.026 8.094 7.905 7.996 5,212 +0.06(+0.70%)
Feb 03, 2020 7.769 7.957 7.769 7.940 4,467 +0.00(+0.00%)
Jan 31, 2020 7.928 7.953 7.760 7.940 8,271 -0.01(-0.11%)
Jan 30, 2020 7.940 7.966 7.931 7.948 5,437 +0.01(+0.11%)
Jan 29, 2020 8.061 8.061 7.854 7.940 1,674 -0.04(-0.54%)
Jan 28, 2020 7.983 7.983 7.983 80 +0.00(+0.00%)
Jan 27, 2020 7.983 8.094 7.905 7.983 4,784 -0.14(-1.69%)
Jan 24, 2020 8.172 8.300 8.065 8.120 3,844 +0.03(+0.42%)
Jan 23, 2020 8.438 8.438 8.086 8.086 2,119 -0.15(-1.88%)
Jan 22, 2020 8.391 8.391 8.111 8.240 5,206 -0.23(-2.74%)
Jan 21, 2020 8.386 8.566 8.275 8.472 18,665 -0.04(-0.47%)
Jan 17, 2020 8.566 8.566 8.107 8.512 15,727 -0.09(-1.03%)
Jan 16, 2020 8.660 8.660 8.498 8.601 3,585 +0.02(+0.19%)
Jan 15, 2020 8.669 8.669 8.584 8.584 5,747 +0.00(+0.01%)
Jan 14, 2020 8.584 8.690 8.584 8.584 5,226 -0.01(-0.10%)
Jan 13, 2020 8.635 8.738 8.592 8.592 3,521 -0.12(-1.38%)
Jan 10, 2020 8.609 8.712 8.609 8.712 815 +0.07(+0.83%)
Jan 09, 2020 8.661 8.749 8.549 8.640 10,542 +0.13(+1.58%)
Jan 08, 2020 8.626 8.743 8.506 8.506 2,902 -0.20(-2.30%)
Jan 07, 2020 8.981 8.981 8.498 8.706 26,959 +0.05(+0.62%)
Jan 06, 2020 8.884 8.935 8.626 8.652 27,005 -0.15(-1.66%)
Jan 03, 2020 8.798 8.842 8.626 8.798 7,572 +0.00(+0.00%)
Jan 02, 2020 8.970 8.970 8.678 8.798 12,387 +0.03(+0.39%)
Dec 31, 2019 8.841 8.970 8.764 8.764 8,155 +0.05(+0.59%)
Dec 30, 2019 8.815 8.815 8.644 8.712 5,867 -0.12(-1.36%)
Dec 27, 2019 8.918 9.313 8.832 8.832 27,610 -0.10(-1.15%)
Dec 26, 2019 8.857 8.942 8.609 8.935 19,523 +0.15(+1.69%)
Dec 24, 2019 8.824 8.873 8.787 8.787 3,728 -0.01(-0.07%)
Dec 23, 2019 8.575 8.987 8.545 8.794 36,038 +0.33(+3.90%)
Dec 20, 2019 8.283 8.498 8.283 8.463 10,485 +0.22(+2.71%)
Dec 19, 2019 8.240 8.309 8.154 8.240 18,197 -0.11(-1.34%)
Dec 18, 2019 8.111 8.369 8.105 8.352 36,522 +0.27(+3.40%)
Dec 17, 2019 8.154 8.206 7.854 8.077 69,896 -0.04(-0.53%)
Dec 16, 2019 7.931 8.163 7.931 8.120 58,621 +0.21(+2.71%)
Dec 13, 2019 8.275 8.317 7.871 7.905 104,035 -0.52(-6.21%)
Dec 12, 2019 8.240 8.528 8.240 8.429 37,618 +0.24(+2.93%)
Dec 11, 2019 8.309 8.326 8.077 8.189 20,125 +0.12(+1.49%)
Dec 10, 2019 8.420 8.420 8.060 8.069 24,982 -0.39(-4.67%)
Dec 09, 2019 8.378 8.618 8.352 8.463 17,718 -0.16(-1.89%)
Dec 06, 2019 8.549 8.732 8.549 8.626 9,786 +0.03(+0.40%)
Dec 05, 2019 8.669 8.669 8.566 8.592 4,735 -0.06(-0.69%)
Dec 04, 2019 8.626 8.764 8.573 8.652 15,321 +0.08(+0.98%)
Dec 03, 2019 8.438 8.633 8.403 8.568 3,731 +0.08(+0.94%)
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.