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 )

9.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 29, 2014 9.631 10.02 10.02 10.02 10,485 +0.19(+1.92%)
Aug 28, 2014 9.588 9.837 9.588 9.828 5,050 +0.13(+1.33%)
Aug 27, 2014 9.691 9.699 9.691 9.699 1,631 +0.04(+0.44%)
Aug 26, 2014 9.614 9.699 9.536 9.657 4,395 +0.02(+0.18%)
Aug 25, 2014 9.631 9.699 9.596 9.639 3,901 +0.01(+0.09%)
Aug 22, 2014 9.614 9.631 9.622 9.631 7,375 +0.01(+0.09%)
Aug 21, 2014 9.596 9.682 9.537 9.622 9,230 -0.09(-0.97%)
Aug 20, 2014 9.648 9.760 9.648 9.717 5,368 -0.05(-0.53%)
Aug 19, 2014 9.614 9.828 9.614 9.768 6,773 -0.06(-0.61%)
Aug 18, 2014 9.871 9.871 9.717 9.828 7,574 +0.04(+0.44%)
Aug 15, 2014 9.871 9.871 9.871 9.785 2,952 -0.04(-0.44%)
Aug 14, 2014 9.854 9.863 9.433 9.828 8,495 +0.04(+0.41%)
Aug 13, 2014 9.742 9.871 9.742 9.788 5,606 +0.02(+0.20%)
Aug 12, 2014 9.760 9.768 9.742 9.768 641 -0.13(-1.30%)
Aug 11, 2014 9.794 9.897 9.751 9.897 3,357 +0.06(+0.61%)
Aug 08, 2014 9.511 9.887 9.468 9.837 11,151 +0.33(+3.43%)
Aug 07, 2014 9.536 9.777 9.356 9.511 16,439 -0.07(-0.72%)
Aug 06, 2014 9.528 9.579 9.511 9.579 1,686 +0.09(+1.00%)
Aug 05, 2014 9.717 9.717 9.442 9.485 11,092 -0.33(-3.41%)
Aug 04, 2014 9.828 9.828 9.648 9.820 3,377 -0.01(-0.09%)
Aug 01, 2014 9.828 9.854 9.828 9.828 3,123 +0.01(+0.09%)
Jul 31, 2014 9.828 9.828 9.519 9.820 3,248 -0.05(-0.48%)
Jul 29, 2014 10.03 9.867 9.867 9.867 27 +0.31(+3.28%)
Jul 28, 2014 9.356 9.742 9.356 9.554 6,362 +0.20(+2.11%)
Jul 25, 2014 9.373 9.373 9.356 9.356 1,166 -0.09(-1.00%)
Jul 24, 2014 9.339 9.536 9.339 9.451 4,097 +0.05(+0.55%)
Jul 23, 2014 9.373 9.485 9.339 9.399 2,410 -0.03(-0.29%)
Jul 22, 2014 9.442 9.442 9.356 9.426 2,567 +0.09(+0.94%)
Jul 21, 2014 9.081 9.845 9.081 9.339 30,368 +0.22(+2.45%)
Jul 18, 2014 9.236 9.236 9.107 9.116 10,601 -0.03(-0.38%)
Jul 17, 2014 9.099 9.219 9.064 9.150 8,770 +0.05(+0.57%)
Jul 16, 2014 9.073 9.227 9.073 9.099 4,354 +0.03(+0.38%)
Jul 15, 2014 9.124 9.270 8.884 9.064 27,107 -0.13(-1.40%)
Jul 14, 2014 9.227 9.434 9.159 9.193 7,762 -0.02(-0.19%)
Jul 11, 2014 9.073 9.659 8.901 9.210 6,782 +0.09(+1.04%)
Jul 10, 2014 9.013 9.914 9.013 9.116 9,124 -0.21(-2.30%)
Jul 09, 2014 9.459 9.519 9.184 9.330 5,625 -0.07(-0.73%)
Jul 08, 2014 10.01 10.01 9.399 9.399 3,060 -0.57(-5.68%)
Jul 07, 2014 10.31 10.51 9.871 9.966 14,859 -0.42(-4.05%)
Jul 03, 2014 10.39 10.39 10.39 10.39 2,097 -0.03(-0.33%)
Jul 02, 2014 10.51 10.57 10.39 10.42 5,504 -0.02(-0.16%)
Jul 01, 2014 10.33 10.56 10.32 10.44 3,251 -0.13(-1.22%)
Jun 30, 2014 10.68 10.68 10.32 10.57 12,356 -0.15(-1.44%)
Jun 27, 2014 10.09 10.73 9.631 10.72 7,805 +0.42(+4.08%)
Jun 26, 2014 9.305 10.47 9.305 10.30 38,317 +0.99(+10.60%)
Jun 25, 2014 9.313 9.313 9.124 9.313 3,140 -0.01(-0.09%)
Jun 24, 2014 9.442 9.451 9.167 9.322 11,390 -0.15(-1.54%)
Jun 23, 2014 9.395 9.485 9.313 9.468 8,757 +0.03(+0.36%)
Jun 20, 2014 9.408 9.433 9.390 9.433 3,541 -0.02(-0.18%)
Jun 19, 2014 9.416 9.528 9.399 9.451 5,459 -0.16(-1.70%)
Jun 18, 2014 9.399 9.699 9.399 9.614 13,917 +0.13(+1.36%)
Jun 17, 2014 9.245 9.528 9.245 9.485 3,703 +0.06(+0.64%)
Jun 16, 2014 9.451 9.451 9.322 9.425 13,619 -0.10(-1.08%)
Jun 13, 2014 9.528 9.528 9.528 9.528 192 -0.03(-0.36%)
Jun 12, 2014 9.545 9.588 9.519 9.562 1,146 +0.04(+0.45%)
Jun 11, 2014 9.313 9.571 9.313 9.519 9,240 -0.08(-0.80%)
Jun 10, 2014 9.559 9.596 9.270 9.596 4,169 +0.06(+0.63%)
Jun 06, 2014 9.536 9.554 9.528 9.536 933 -0.06(-0.63%)
Jun 05, 2014 9.596 9.614 9.596 9.596 615 +0.07(+0.72%)
Jun 04, 2014 9.365 9.588 9.365 9.528 6,363 +0.16(+1.74%)
Jun 03, 2014 9.416 9.528 9.245 9.365 3,497 -0.21(-2.15%)
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.