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 (%)
Jul 31, 2008 4.617 4.823 4.609 4.823 4,397 +0.21(+4.54%)
Jul 30, 2008 4.408 4.810 4.408 4.613 29,835 +0.11(+2.51%)
Jul 29, 2008 4.500 4.542 4.383 4.500 23,442 +0.02(+0.38%)
Jul 28, 2008 4.827 4.902 4.483 4.483 34,768 -0.55(-10.98%)
Jul 25, 2008 5.078 5.086 4.818 5.036 10,978 -0.06(-1.15%)
Jul 24, 2008 5.179 5.179 5.053 5.095 3,043 -0.02(-0.33%)
Jul 23, 2008 5.162 5.237 5.061 5.112 16,631 -0.24(-4.54%)
Jul 22, 2008 4.852 5.355 4.827 5.355 4,169 +0.05(+0.95%)
Jul 21, 2008 5.222 5.304 5.222 5.304 443 +0.12(+2.26%)
Jul 18, 2008 5.103 7.693 4.902 5.187 9,975 +0.13(+2.48%)
Jul 17, 2008 4.910 5.170 4.910 5.061 8,008 +0.10(+2.03%)
Jul 16, 2008 4.927 4.994 4.910 4.961 5,377 +0.02(+0.34%)
Jul 15, 2008 5.028 5.028 4.910 4.944 30,804 -0.15(-2.96%)
Jul 14, 2008 4.994 5.095 4.932 5.095 21,485 +0.04(+0.83%)
Jul 11, 2008 5.045 5.246 4.986 5.053 21,431 -0.13(-2.60%)
Jul 10, 2008 5.036 5.204 5.028 5.188 4,169 +0.13(+2.50%)
Jul 09, 2008 5.229 5.229 5.028 5.061 14,140 -0.13(-2.42%)
Jul 08, 2008 5.246 5.246 5.103 5.187 5,760 -0.11(-2.06%)
Jul 07, 2008 5.309 5.309 5.262 5.296 15,158 -0.27(-4.82%)
Jul 04, 2008 5.526 5.589 5.338 5.564 3,707 +0.00(+0.00%)
Jul 03, 2008 5.526 5.589 5.338 5.564 3,707 -0.27(-4.60%)
Jul 02, 2008 5.757 5.832 5.757 5.832 238 +0.52(+9.78%)
Jul 01, 2008 5.346 5.480 5.237 5.313 9,339 -0.19(-3.50%)
Jun 30, 2008 5.572 5.690 5.413 5.505 4,662 -0.14(-2.44%)
Jun 27, 2008 5.425 5.698 5.329 5.643 7,269 -0.03(-0.53%)
Jun 26, 2008 5.707 5.707 5.371 5.673 11,061 -0.16(-2.73%)
Jun 25, 2008 5.832 5.835 5.832 5.832 5,296 -0.02(-0.29%)
Jun 24, 2008 5.857 5.866 5.849 5.849 5,907 -0.02(-0.29%)
Jun 23, 2008 5.782 5.866 5.782 5.866 1,469 +0.07(+1.24%)
Jun 20, 2008 5.874 5.874 5.732 5.794 10,239 -0.09(-1.51%)
Jun 19, 2008 5.866 5.883 5.707 5.883 7,162 -0.22(-3.57%)
Jun 18, 2008 5.673 6.167 5.673 6.100 174,493 +0.27(+4.60%)
Jun 17, 2008 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Jun 16, 2008 5.866 5.866 5.740 5.832 4,132 -0.03(-0.57%)
Jun 13, 2008 5.816 5.866 5.782 5.866 7,889 +0.07(+1.16%)
Jun 12, 2008 5.866 5.924 5.753 5.799 6,814 -0.18(-2.95%)
Jun 11, 2008 6.151 6.167 5.631 5.975 14,424 -0.18(-2.99%)
Jun 10, 2008 5.824 6.528 5.698 6.159 16,610 +0.54(+9.54%)
Jun 09, 2008 5.656 5.665 5.497 5.623 40,616 -0.05(-0.89%)
Jun 06, 2008 5.874 5.874 5.614 5.673 13,581 -0.07(-1.17%)
Jun 05, 2008 5.656 5.740 5.556 5.740 11,649 +0.12(+2.08%)
Jun 04, 2008 5.656 5.656 5.547 5.623 5,965 -0.04(-0.74%)
Jun 03, 2008 5.493 5.732 5.493 5.665 7,459 +0.09(+1.65%)
Jun 02, 2008 5.614 5.748 5.464 5.572 13,305 -0.16(-2.78%)
May 30, 2008 5.707 5.732 5.707 5.732 6,669 +0.03(+0.59%)
May 29, 2008 5.715 5.723 5.489 5.698 6,800 -0.01(-0.15%)
May 28, 2008 5.698 5.866 5.581 5.707 13,843 -0.06(-1.02%)
May 27, 2008 5.857 5.857 5.698 5.765 3,162 -0.08(-1.44%)
May 26, 2008 5.933 5.933 5.413 5.849 23,276 +0.00(+0.00%)
May 23, 2008 5.933 5.933 5.413 5.849 23,276 +0.12(+2.05%)
May 22, 2008 6.159 6.159 5.690 5.732 11,579 -0.34(-5.66%)
May 21, 2008 6.134 6.134 5.983 6.075 8,234 -0.03(-0.41%)
May 20, 2008 6.075 6.167 6.008 6.100 6,824 +0.11(+1.82%)
May 19, 2008 5.983 6.050 5.983 5.992 3,427 -0.08(-1.38%)
May 16, 2008 6.578 6.754 6.025 6.075 43,921 -0.18(-2.95%)
May 15, 2008 6.075 6.268 5.765 6.260 52,675 +0.60(+10.67%)
May 14, 2008 5.866 5.924 5.656 5.656 6,181 -0.19(-3.30%)
May 13, 2008 6.109 6.109 5.849 5.849 5,310 -0.28(-4.64%)
May 12, 2008 6.201 6.255 6.126 6.134 4,704 -0.05(-0.81%)
May 09, 2008 6.201 6.201 6.075 6.184 3,663 -0.08(-1.20%)
May 08, 2008 6.084 6.260 6.025 6.260 5,576 +0.13(+2.05%)
May 07, 2008 5.958 6.134 5.958 6.134 8,342 +0.11(+1.81%)
May 06, 2008 5.682 6.025 5.682 6.025 14,630 +0.28(+4.81%)
May 05, 2008 5.707 5.807 5.707 5.748 9,002 +0.12(+2.08%)
May 02, 2008 5.740 5.740 5.559 5.631 6,959 -0.08(-1.47%)
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.