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 (%)
Sep 30, 2008 3.603 3.620 3.357 3.553 53,114 +0.00(+0.00%)
Sep 29, 2008 3.771 3.771 3.343 3.553 3,219 -0.25(-6.61%)
Sep 26, 2008 4.098 4.098 3.804 3.804 9,785 -0.39(-9.38%)
Sep 25, 2008 4.190 4.290 4.140 4.198 11,470 +0.01(+0.20%)
Sep 24, 2008 4.274 4.274 4.190 4.190 11,741 +0.00(+0.00%)
Sep 23, 2008 4.198 4.290 4.190 4.190 11,026 -0.05(-1.07%)
Sep 22, 2008 4.190 4.357 3.964 4.235 6,446 +0.10(+2.31%)
Sep 19, 2008 3.746 4.181 3.645 4.140 29,367 +0.65(+18.75%)
Sep 18, 2008 3.427 3.486 3.318 3.486 55,883 +0.22(+6.67%)
Sep 17, 2008 3.503 3.663 3.268 3.268 45,733 -0.43(-11.56%)
Sep 16, 2008 3.486 4.056 3.486 3.695 50,630 +0.08(+2.08%)
Sep 15, 2008 3.519 3.754 3.519 3.620 68,025 -0.03(-0.69%)
Sep 12, 2008 3.687 3.729 3.645 3.645 62,078 -0.07(-1.81%)
Sep 11, 2008 3.612 3.938 3.578 3.712 1,004,247 +0.18(+4.98%)
Sep 10, 2008 3.771 3.863 3.528 3.536 38,605 -0.32(-8.26%)
Sep 09, 2008 3.796 3.955 3.771 3.855 5,084 +0.12(+3.14%)
Sep 08, 2008 3.905 3.905 3.737 3.737 184,162 -0.03(-0.89%)
Sep 05, 2008 3.762 3.771 3.754 3.771 7,995 +0.01(+0.22%)
Sep 04, 2008 3.804 3.813 3.687 3.762 52,417 -0.07(-1.75%)
Sep 03, 2008 3.897 3.897 3.830 3.830 15,155 -0.00(-0.04%)
Sep 02, 2008 3.838 3.938 3.831 3.831 36,457 -0.01(-0.17%)
Aug 29, 2008 3.972 3.980 3.838 3.838 58,835 -0.09(-2.35%)
Aug 28, 2008 3.855 3.989 3.830 3.930 43,009 +0.12(+3.08%)
Aug 27, 2008 3.779 3.880 3.779 3.813 37,218 +0.03(+0.66%)
Aug 26, 2008 4.047 4.123 3.771 3.788 76,482 -0.30(-7.38%)
Aug 25, 2008 4.073 4.123 4.073 4.089 2,026 -0.09(-2.20%)
Aug 22, 2008 4.190 4.190 4.006 4.181 27,285 +0.03(+0.60%)
Aug 21, 2008 4.123 4.190 4.123 4.156 4,777 -0.03(-0.80%)
Aug 20, 2008 4.399 4.399 4.156 4.190 31,898 -0.03(-0.79%)
Aug 18, 2008 4.542 4.542 4.223 4.223 7,001 -0.07(-1.52%)
Aug 15, 2008 4.232 4.290 4.014 4.289 17,751 +0.01(+0.22%)
Aug 14, 2008 4.279 4.279 4.279 4.279 119 +0.01(+0.33%)
Aug 13, 2008 4.257 4.366 4.232 4.265 3,809 -0.05(-1.17%)
Aug 12, 2008 4.316 4.316 4.274 4.316 1,156 -0.03(-0.58%)
Aug 11, 2008 4.425 4.789 4.240 4.341 21,614 -0.08(-1.89%)
Aug 08, 2008 4.399 4.441 4.399 4.424 7,536 -0.04(-0.94%)
Aug 07, 2008 4.433 4.626 4.349 4.466 6,621 -0.13(-2.91%)
Aug 06, 2008 4.399 4.600 4.215 4.600 25,299 +0.20(+4.57%)
Aug 05, 2008 4.433 4.575 4.399 4.399 12,169 -0.17(-3.67%)
Aug 04, 2008 4.567 4.642 4.542 4.567 1,397 -0.13(-2.68%)
Aug 01, 2008 4.399 4.751 4.399 4.693 6,210 -0.13(-2.69%)
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%)
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.