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 (%)
Mar 31, 2010 4.441 4.441 4.416 4.417 1,432 +0.00(+0.01%)
Mar 30, 2010 4.433 4.433 4.399 4.416 1,909 +0.02(+0.38%)
Mar 26, 2010 4.399 4.399 4.399 4.399 0 +0.04(+0.96%)
Mar 25, 2010 4.341 4.399 4.341 4.358 1,698 -0.04(-0.95%)
Mar 24, 2010 4.357 4.399 4.357 4.399 9,517 -0.05(-1.13%)
Mar 23, 2010 4.399 4.550 4.324 4.450 14,618 +0.00(+0.00%)
Mar 22, 2010 4.559 4.559 4.414 4.450 966 +0.08(+1.92%)
Mar 19, 2010 4.374 4.479 4.366 4.366 1,683 -0.00(-0.03%)
Mar 18, 2010 4.356 4.399 4.332 4.367 1,050 +0.01(+0.22%)
Mar 17, 2010 4.433 4.433 4.292 4.357 6,441 +0.08(+1.96%)
Mar 16, 2010 4.316 4.433 4.190 4.274 19,552 -0.06(-1.35%)
Mar 15, 2010 4.290 4.366 4.290 4.332 8,477 -0.03(-0.58%)
Mar 12, 2010 4.667 4.776 4.232 4.357 141,473 +0.24(+5.91%)
Mar 11, 2010 4.106 4.257 3.980 4.114 19,711 +0.02(+0.41%)
Mar 10, 2010 4.198 4.198 4.031 4.098 8,176 -0.09(-2.20%)
Mar 09, 2010 4.081 4.198 4.081 4.190 3,471 -0.04(-0.99%)
Mar 08, 2010 4.232 4.357 4.106 4.232 5,528 -0.08(-1.94%)
Mar 05, 2010 4.265 4.345 4.156 4.316 4,649 +0.00(+0.00%)
Mar 04, 2010 4.232 4.324 4.232 4.316 731 +0.09(+2.18%)
Mar 03, 2010 4.148 4.223 4.140 4.223 5,376 +0.03(+0.60%)
Mar 02, 2010 4.022 4.232 4.022 4.198 3,401 +0.09(+2.25%)
Mar 01, 2010 4.156 4.173 4.047 4.106 4,643 +0.02(+0.41%)
Feb 26, 2010 4.048 4.181 3.980 4.089 24,498 -0.13(-2.98%)
Feb 25, 2010 4.181 4.215 4.181 4.215 1,312 +0.07(+1.61%)
Feb 24, 2010 4.148 4.228 4.071 4.148 11,395 +0.03(+0.81%)
Feb 23, 2010 4.265 4.265 4.031 4.114 6,928 +0.08(+2.08%)
Feb 22, 2010 4.307 4.307 4.031 4.031 7,040 -0.20(-4.75%)
Feb 19, 2010 4.022 4.265 4.022 4.232 8,556 +0.13(+3.27%)
Feb 18, 2010 3.989 4.098 3.980 4.098 5,977 +0.05(+1.24%)
Feb 17, 2010 3.989 4.064 3.980 4.047 10,383 -0.05(-1.13%)
Feb 16, 2010 4.031 4.131 4.031 4.093 1,539 -0.04(-0.91%)
Feb 12, 2010 4.190 4.131 4.131 4.131 3,222 +0.06(+1.44%)
Feb 11, 2010 4.307 4.307 4.073 4.073 4,057 -0.26(-6.00%)
Feb 10, 2010 3.980 4.341 3.980 4.332 32,578 +0.30(+7.48%)
Feb 09, 2010 4.056 4.056 3.980 4.031 3,508 -0.02(-0.41%)
Feb 08, 2010 4.140 4.140 3.989 4.047 2,997 -0.00(-0.08%)
Feb 05, 2010 3.989 4.156 3.989 4.051 4,654 -0.07(-1.75%)
Feb 04, 2010 4.123 4.123 4.123 4.123 119 -0.01(-0.20%)
Feb 03, 2010 4.022 4.165 3.997 4.131 2,229 +0.04(+1.02%)
Feb 02, 2010 4.089 4.097 4.014 4.089 3,710 -0.09(-2.20%)
Feb 01, 2010 4.181 4.181 4.181 4.181 119 -0.05(-1.19%)
Jan 29, 2010 4.248 4.290 4.022 4.232 6,074 -0.10(-2.32%)
Jan 28, 2010 4.165 4.332 4.039 4.332 17,778 +0.28(+6.82%)
Jan 27, 2010 4.223 4.240 4.056 4.056 15,999 -0.27(-6.20%)
Jan 26, 2010 4.148 4.391 4.123 4.324 15,037 +0.23(+5.52%)
Jan 25, 2010 4.073 4.165 4.073 4.098 10,095 -0.07(-1.61%)
Jan 22, 2010 4.349 4.349 4.106 4.165 7,637 -0.22(-4.97%)
Jan 21, 2010 4.190 4.508 4.148 4.383 25,000 +0.16(+3.77%)
Jan 20, 2010 4.257 4.349 4.190 4.223 7,577 -0.05(-1.17%)
Jan 19, 2010 4.466 4.542 4.215 4.274 19,809 -0.23(-5.03%)
Jan 15, 2010 4.307 4.500 4.500 4.500 32,459 +0.14(+3.27%)
Jan 13, 2010 4.399 4.357 4.357 4.357 7,995 -0.04(-0.95%)
Jan 12, 2010 4.223 4.408 4.223 4.399 24,736 -0.11(-2.42%)
Jan 11, 2010 4.659 4.659 4.408 4.508 10,301 -0.15(-3.24%)
Jan 08, 2010 4.667 4.676 4.634 4.659 19,371 -0.01(-0.18%)
Jan 07, 2010 4.634 4.726 4.634 4.667 23,197 +0.03(+0.72%)
Jan 06, 2010 4.810 4.835 4.609 4.634 75,822 +0.02(+0.36%)
Jan 05, 2010 4.190 4.735 4.064 4.617 68,883 +0.36(+8.46%)
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.