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 )

9.050 -0.460 (-4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Feb 27, 2015 10.51 10.72 10.29 10.51 4,523 -0.20(-1.84%)
Feb 26, 2015 10.27 10.73 10.21 10.70 10,089 +0.45(+4.44%)
Feb 25, 2015 10.57 10.63 10.17 10.25 36,568 -0.36(-3.40%)
Feb 24, 2015 10.09 10.61 10.09 10.61 5,277 +0.27(+2.57%)
Feb 23, 2015 10.25 10.45 10.25 10.34 18,102 -0.27(-2.59%)
Feb 20, 2015 10.39 10.62 10.02 10.62 10,071 +0.30(+2.91%)
Feb 19, 2015 10.30 10.47 10.21 10.32 12,724 +0.01(+0.08%)
Feb 18, 2015 10.63 10.63 10.29 10.31 13,686 -0.47(-4.36%)
Feb 17, 2015 10.51 10.94 10.36 10.78 8,732 +0.29(+2.77%)
Feb 13, 2015 10.16 10.49 10.49 10.49 16,543 +0.65(+6.59%)
Feb 12, 2015 9.840 9.840 9.840 9.840 239 -0.39(-3.82%)
Feb 11, 2015 9.837 10.25 9.837 10.23 1,530 +0.09(+0.84%)
Feb 10, 2015 9.897 10.25 9.897 10.15 8,865 +0.32(+3.23%)
Feb 09, 2015 9.794 9.871 9.794 9.828 3,496 -0.05(-0.52%)
Feb 05, 2015 9.742 9.880 9.880 9.880 12 +0.06(+0.61%)
Feb 04, 2015 9.854 10.000 9.751 9.820 3,705 -0.15(-1.46%)
Feb 03, 2015 10.02 10.06 9.854 9.966 3,449 +0.07(+0.69%)
Feb 02, 2015 9.880 9.931 9.828 9.897 3,569 +0.11(+1.10%)
Jan 30, 2015 9.790 9.790 9.790 9.790 185 +0.00(+0.04%)
Jan 29, 2015 9.742 9.931 9.742 9.785 5,476 +0.07(+0.71%)
Jan 28, 2015 9.751 9.785 9.717 9.717 127,452 +0.05(+0.53%)
Jan 27, 2015 9.236 9.871 9.236 9.665 11,215 -0.05(-0.53%)
Jan 26, 2015 9.828 10.19 9.536 9.717 135,136 -0.28(-2.83%)
Jan 23, 2015 10.03 10.22 9.811 10.000 9,572 -0.19(-1.85%)
Jan 22, 2015 10.21 10.26 9.880 10.19 9,706 -0.03(-0.25%)
Jan 21, 2015 10.21 10.21 10.02 10.21 3,961 -0.01(-0.08%)
Jan 20, 2015 10.05 10.25 10.05 10.22 2,121 +0.10(+1.02%)
Jan 16, 2015 10.21 10.25 9.871 10.12 3,008 -0.03(-0.34%)
Jan 15, 2015 10.25 10.26 10.15 10.15 2,705 -0.09(-0.92%)
Jan 14, 2015 10.25 10.25 9.772 10.25 1,366 +0.03(+0.25%)
Jan 13, 2015 10.06 10.26 9.760 10.22 5,212 +0.42(+4.29%)
Jan 12, 2015 9.699 10.08 9.639 9.802 3,185 -0.02(-0.17%)
Jan 09, 2015 9.820 9.854 9.723 9.820 1,897 +0.00(+0.00%)
Jan 08, 2015 9.440 9.820 9.416 9.820 18,291 +0.37(+3.91%)
Jan 07, 2015 9.777 9.777 9.390 9.451 5,629 -0.24(-2.50%)
Jan 06, 2015 9.811 9.811 9.451 9.693 1,533 +0.12(+1.27%)
Jan 05, 2015 9.820 9.820 9.528 9.571 8,017 -0.25(-2.53%)
Jan 02, 2015 9.820 9.820 9.699 9.820 3,081 +0.01(+0.09%)
Dec 31, 2014 10.03 9.811 9.811 9.811 13,747 +0.03(+0.35%)
Dec 30, 2014 9.794 9.794 9.657 9.777 834 -0.04(-0.44%)
Dec 29, 2014 9.785 9.969 9.699 9.820 7,950 -0.26(-2.56%)
Dec 26, 2014 9.785 10.08 9.459 10.08 1,506 +0.32(+3.25%)
Dec 23, 2014 9.399 9.760 9.760 9.760 20,504 +0.33(+3.46%)
Dec 22, 2014 9.442 9.536 9.176 9.433 8,269 +0.00(+0.00%)
Dec 19, 2014 9.519 9.802 9.330 9.433 43,751 +0.00(+0.00%)
Dec 18, 2014 9.313 9.560 9.313 9.433 6,137 +0.15(+1.57%)
Dec 17, 2014 9.077 9.362 9.039 9.287 32,839 +0.19(+2.08%)
Dec 16, 2014 9.519 9.584 8.798 9.099 542,050 -0.82(-8.30%)
Dec 15, 2014 10.21 10.21 9.794 9.923 10,571 +0.05(+0.52%)
Dec 12, 2014 10.10 10.10 9.871 9.871 10,409 -0.38(-3.69%)
Dec 11, 2014 9.442 10.29 9.433 10.25 16,249 +0.88(+9.44%)
Dec 10, 2014 8.901 9.365 8.884 9.365 16,792 +0.44(+4.90%)
Dec 09, 2014 8.927 9.253 8.901 8.927 9,279 -0.02(-0.19%)
Dec 08, 2014 9.056 9.056 8.901 8.944 3,223 -0.28(-3.07%)
Dec 05, 2014 9.356 9.399 9.142 9.227 2,102 -0.02(-0.19%)
Dec 04, 2014 9.245 9.313 8.978 9.245 4,424 +0.09(+0.94%)
Dec 03, 2014 9.356 9.433 8.815 9.159 2,504 +0.25(+2.79%)
Dec 02, 2014 9.030 9.036 8.764 8.910 8,569 -0.10(-1.14%)
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.