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 (%)
Jun 30, 2020 7.678 7.854 7.678 7.854 674 +0.32(+4.21%)
Jun 29, 2020 7.502 7.717 7.502 7.536 2,851 +0.23(+3.17%)
Jun 26, 2020 7.468 7.596 7.305 7.305 1,747 +0.00(+0.00%)
Jun 25, 2020 7.691 7.691 7.305 7.305 1,752 -0.32(-4.17%)
Jun 24, 2020 7.966 7.966 7.562 7.622 3,068 +0.34(+4.72%)
Jun 23, 2020 7.004 7.287 6.875 7.279 14,410 +0.04(+0.59%)
Jun 22, 2020 7.305 7.365 7.039 7.236 44,107 -0.19(-2.54%)
Jun 19, 2020 7.433 7.451 7.253 7.425 1,747 +0.09(+1.17%)
Jun 18, 2020 7.468 7.507 7.296 7.339 7,142 -0.25(-3.32%)
Jun 17, 2020 7.650 7.691 7.554 7.591 6,760 +0.10(+1.30%)
Jun 16, 2020 7.493 7.631 7.382 7.493 5,607 +0.10(+1.37%)
Jun 15, 2020 7.296 7.407 7.296 7.392 1,131 +0.04(+0.61%)
Jun 12, 2020 7.528 7.528 7.348 7.348 3,145 -0.16(-2.17%)
Jun 11, 2020 7.493 7.562 7.382 7.511 6,696 +0.09(+1.27%)
Jun 10, 2020 7.764 7.764 7.390 7.416 1,563 -0.13(-1.71%)
Jun 09, 2020 8.378 8.378 7.433 7.545 6,404 +0.00(+0.00%)
Jun 08, 2020 7.760 8.016 7.433 7.545 21,073 -0.49(-6.09%)
Jun 05, 2020 7.717 8.034 7.219 8.034 16,659 +0.38(+4.93%)
Jun 04, 2020 7.695 7.695 7.296 7.657 9,482 +0.15(+1.94%)
Jun 03, 2020 7.519 7.781 7.511 7.511 2,751 +0.10(+1.39%)
Jun 02, 2020 7.665 7.665 7.356 7.408 21,096 -0.26(-3.36%)
Jun 01, 2020 7.081 8.051 7.081 7.665 24,453 +0.66(+9.44%)
May 29, 2020 7.202 7.489 6.953 7.004 15,378 -0.37(-5.01%)
May 28, 2020 7.371 7.631 7.371 7.373 2,593 +0.28(+4.00%)
May 27, 2020 6.910 7.287 6.644 7.090 85,436 +0.20(+2.86%)
May 26, 2020 7.039 7.142 6.893 6.893 6,189 -0.06(-0.86%)
May 22, 2020 6.867 6.996 6.544 6.953 26,795 +0.13(+1.89%)
May 21, 2020 7.099 7.193 6.824 6.824 2,546 -0.28(-3.99%)
May 20, 2020 7.107 7.107 7.107 7.107 537 +0.22(+3.24%)
May 19, 2020 6.360 7.167 6.360 6.884 3,959 -0.16(-2.31%)
May 18, 2020 7.262 7.262 7.047 7.047 3,250 +0.27(+3.92%)
May 15, 2020 6.781 6.781 6.781 6.781 699 -0.52(-7.06%)
May 14, 2020 7.313 7.455 7.296 7.296 2,383 +0.02(+0.24%)
May 13, 2020 7.966 7.966 6.691 7.279 13,359 -0.69(-8.70%)
May 12, 2020 8.154 8.154 7.699 7.973 4,548 -0.12(-1.50%)
May 11, 2020 8.283 8.412 8.094 8.094 9,726 -0.38(-4.46%)
May 08, 2020 8.369 8.642 8.197 8.472 8,970 +0.27(+3.35%)
May 07, 2020 8.369 8.412 8.197 8.197 2,030 -0.13(-1.55%)
May 06, 2020 8.592 8.592 8.326 8.326 5,754 -0.30(-3.48%)
May 05, 2020 8.498 8.755 8.378 8.626 6,964 +0.10(+1.21%)
May 04, 2020 8.343 8.541 8.257 8.523 12,804 -0.21(-2.36%)
May 01, 2020 8.403 8.832 8.369 8.729 17,125 +0.11(+1.29%)
Apr 30, 2020 8.661 8.669 8.412 8.618 26,070 -0.03(-0.30%)
Apr 29, 2020 8.609 8.644 8.412 8.644 5,465 +0.12(+1.36%)
Apr 28, 2020 8.584 8.584 8.528 8.528 3,908 -0.09(-1.05%)
Apr 27, 2020 8.541 8.755 8.541 8.618 37,075 +0.15(+1.72%)
Apr 24, 2020 8.129 8.549 8.129 8.472 5,825 -0.09(-1.10%)
Apr 23, 2020 8.566 8.566 8.566 72 +0.00(+0.00%)
Apr 22, 2020 8.326 8.566 8.326 8.566 782 +0.24(+2.83%)
Apr 21, 2020 8.180 8.566 8.180 8.330 2,394 -0.21(-2.46%)
Apr 20, 2020 7.983 8.541 7.948 8.541 2,678 +0.48(+5.96%)
Apr 17, 2020 8.292 8.626 7.725 8.060 24,698 -0.39(-4.67%)
Apr 16, 2020 8.626 8.644 8.223 8.455 3,773 -0.13(-1.50%)
Apr 15, 2020 8.309 8.644 8.279 8.584 12,772 +0.03(+0.30%)
Apr 14, 2020 8.369 8.652 7.768 8.558 13,451 +0.27(+3.32%)
Apr 13, 2020 7.854 8.378 7.854 8.283 13,629 +0.33(+4.10%)
Apr 09, 2020 7.966 8.051 7.438 7.957 9,669 +0.02(+0.22%)
Apr 08, 2020 7.820 8.008 7.219 7.940 17,203 -0.03(-0.43%)
Apr 07, 2020 8.034 8.326 7.850 7.974 13,528 +0.10(+1.31%)
Apr 06, 2020 7.639 8.060 7.570 7.871 59,008 +0.23(+3.03%)
Apr 03, 2020 7.682 7.682 6.996 7.639 10,834 -0.12(-1.55%)
Apr 02, 2020 7.639 7.760 7.639 7.760 13,459 +0.00(+0.00%)
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.