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 -0.030 (-0.31%)
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 (%)
Jan 31, 2012 7.098 7.181 6.930 7.181 4,303 +0.17(+2.39%)
Jan 30, 2012 7.458 7.458 6.938 7.014 13,717 -0.48(-6.38%)
Jan 27, 2012 7.584 7.584 7.458 7.491 5,894 +0.02(+0.22%)
Jan 26, 2012 7.542 7.667 7.458 7.475 3,878 +0.04(+0.56%)
Jan 25, 2012 7.433 7.433 7.433 7.433 119 -0.00(-0.00%)
Jan 24, 2012 7.508 7.508 7.433 7.433 5,310 -0.24(-3.16%)
Jan 23, 2012 7.626 7.676 7.396 7.676 6,697 +0.14(+1.88%)
Jan 20, 2012 7.475 7.600 7.441 7.534 5,857 +0.10(+1.36%)
Jan 19, 2012 7.139 7.533 7.139 7.433 4,294 +0.33(+4.60%)
Jan 18, 2012 6.922 7.274 6.721 7.106 7,995 +0.21(+3.04%)
Jan 17, 2012 6.628 6.896 6.628 6.896 2,947 +0.23(+3.44%)
Jan 13, 2012 6.662 6.679 6.612 6.667 3,508 +0.06(+0.96%)
Jan 12, 2012 6.545 6.804 6.545 6.603 1,909 -0.26(-3.79%)
Jan 11, 2012 6.545 6.863 6.545 6.863 5,316 +0.38(+5.81%)
Jan 10, 2012 6.695 6.695 6.318 6.486 11,027 -0.10(-1.53%)
Jan 09, 2012 6.888 6.888 6.494 6.586 8,271 -0.13(-1.87%)
Jan 06, 2012 6.980 6.980 6.697 6.712 5,754 -0.33(-4.64%)
Jan 05, 2012 6.964 7.106 6.863 7.039 13,184 +0.02(+0.24%)
Jan 04, 2012 6.570 7.022 6.570 7.022 21,475 +0.58(+8.97%)
Dec 30, 2011 6.293 6.511 6.327 6.444 4,833 +0.15(+2.40%)
Dec 29, 2011 6.285 6.376 6.285 6.293 2,884 +0.01(+0.13%)
Dec 28, 2011 6.302 6.369 6.285 6.285 3,828 -0.04(-0.66%)
Dec 27, 2011 6.159 6.327 6.159 6.327 9,378 +0.13(+2.03%)
Dec 23, 2011 6.151 6.201 6.134 6.201 6,904 +0.13(+2.07%)
Dec 21, 2011 6.209 6.243 6.075 6.075 12,530 +0.00(+0.00%)
Dec 20, 2011 6.100 6.157 6.033 6.075 18,873 +0.00(+0.00%)
Dec 19, 2011 6.100 6.100 5.991 6.075 32,754 +0.00(+0.00%)
Dec 16, 2011 6.117 6.117 6.075 6.075 6,157 +0.00(+0.00%)
Dec 15, 2011 6.092 6.092 6.075 6.075 11,202 -0.01(-0.14%)
Dec 14, 2011 6.201 6.209 6.084 6.084 3,817 -0.11(-1.76%)
Dec 13, 2011 6.645 6.645 6.142 6.193 13,019 -0.47(-7.04%)
Dec 12, 2011 6.603 6.671 6.545 6.662 30,386 +0.06(+0.89%)
Dec 09, 2011 6.570 6.762 6.545 6.603 2,799 +0.09(+1.42%)
Dec 08, 2011 6.712 6.796 6.511 6.511 12,947 -0.17(-2.51%)
Dec 07, 2011 6.478 7.072 6.478 6.679 23,661 +0.15(+2.31%)
Dec 06, 2011 6.528 6.687 6.352 6.528 10,679 +0.03(+0.52%)
Dec 05, 2011 6.377 6.637 6.218 6.494 13,160 +0.18(+2.92%)
Dec 02, 2011 6.335 6.419 6.296 6.310 2,685 +0.04(+0.67%)
Dec 01, 2011 6.394 6.436 6.075 6.268 16,599 -0.04(-0.66%)
Nov 30, 2011 5.991 6.377 5.908 6.310 19,610 +0.42(+7.11%)
Nov 29, 2011 5.950 5.950 5.866 5.891 22,937 -0.02(-0.28%)
Nov 28, 2011 5.908 6.010 5.841 5.908 29,293 +0.12(+2.03%)
Nov 25, 2011 5.790 5.790 5.790 5.790 119 -0.05(-0.86%)
Nov 23, 2011 5.908 5.908 5.841 5.841 26,539 -0.18(-3.06%)
Nov 22, 2011 6.126 6.126 5.950 6.025 2,737 -0.06(-0.96%)
Nov 21, 2011 5.941 6.164 5.941 6.084 64,991 +0.18(+2.98%)
Nov 18, 2011 6.704 6.704 5.866 5.908 104,746 -0.80(-11.87%)
Nov 17, 2011 6.863 6.905 6.704 6.704 4,377 -0.10(-1.48%)
Nov 16, 2011 6.855 6.980 6.754 6.804 3,580 +0.09(+1.37%)
Nov 15, 2011 6.888 7.056 6.712 6.712 5,642 -0.16(-2.32%)
Nov 14, 2011 6.938 7.131 6.721 6.871 27,699 -0.02(-0.24%)
Nov 11, 2011 6.855 7.005 6.829 6.888 3,531 +0.02(+0.24%)
Nov 10, 2011 6.989 6.989 6.821 6.871 3,031 -0.12(-1.68%)
Nov 09, 2011 6.746 7.060 6.746 6.989 9,551 +0.08(+1.09%)
Nov 08, 2011 6.687 7.039 6.628 6.913 40,659 +0.29(+4.43%)
Nov 07, 2011 6.620 6.737 6.570 6.620 30,779 +0.02(+0.25%)
Nov 04, 2011 6.670 6.746 6.478 6.603 13,765 -0.09(-1.38%)
Nov 03, 2011 6.838 6.930 6.695 6.695 17,862 -0.10(-1.48%)
Nov 02, 2011 7.014 7.014 6.796 6.796 14,531 -0.12(-1.70%)
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.