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, 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%)
Jun 02, 2014 9.408 9.631 9.408 9.571 2,356 -0.04(-0.45%)
May 30, 2014 9.554 9.699 9.554 9.614 3,250 +0.08(+0.81%)
May 29, 2014 9.598 9.598 9.503 9.536 3,705 -0.07(-0.71%)
May 28, 2014 9.639 9.639 9.502 9.605 1,288 -0.09(-0.97%)
May 27, 2014 9.665 9.777 9.426 9.699 2,780 +0.11(+1.16%)
May 23, 2014 9.802 9.588 9.588 9.588 8,388 -0.07(-0.71%)
May 22, 2014 9.657 9.863 9.287 9.657 6,251 +0.00(+0.00%)
May 21, 2014 9.373 9.708 9.373 9.657 8,047 +0.28(+3.02%)
May 20, 2014 9.279 9.682 9.210 9.373 15,153 +0.11(+1.20%)
May 19, 2014 9.130 9.305 9.120 9.262 1,980 +0.16(+1.79%)
May 16, 2014 9.210 9.210 9.039 9.099 9,571 -0.02(-0.19%)
May 15, 2014 9.004 9.142 8.996 9.116 5,284 +0.04(+0.47%)
May 14, 2014 9.316 9.316 9.047 9.073 3,287 -0.09(-0.94%)
May 13, 2014 8.901 9.184 8.901 9.159 7,006 -0.01(-0.09%)
May 12, 2014 9.184 9.219 8.927 9.167 11,151 +0.15(+1.71%)
May 09, 2014 8.935 9.099 8.910 9.013 2,620 +0.11(+1.25%)
May 08, 2014 8.893 9.004 8.884 8.901 6,405 -0.05(-0.58%)
May 07, 2014 9.193 9.193 8.867 8.953 10,746 -0.08(-0.86%)
May 06, 2014 8.996 9.073 8.852 9.030 18,242 +0.10(+1.15%)
May 05, 2014 9.021 9.064 8.858 8.927 7,888 -0.14(-1.52%)
May 02, 2014 9.004 9.064 9.004 9.064 12,479 +0.05(+0.57%)
May 01, 2014 9.073 9.330 9.004 9.013 17,209 -0.09(-0.94%)
Apr 30, 2014 8.953 9.227 8.927 9.099 13,423 -0.03(-0.28%)
Apr 29, 2014 9.159 9.245 9.013 9.124 8,418 -0.08(-0.84%)
Apr 28, 2014 9.305 9.554 9.150 9.202 8,128 -0.14(-1.47%)
Apr 25, 2014 9.511 9.768 9.262 9.339 7,258 -0.18(-1.89%)
Apr 24, 2014 9.485 9.914 9.459 9.519 8,804 -0.03(-0.36%)
Apr 23, 2014 9.348 9.785 9.270 9.554 5,533 -0.06(-0.63%)
Apr 22, 2014 9.416 9.811 9.410 9.614 15,823 +0.30(+3.23%)
Apr 21, 2014 9.425 9.425 9.184 9.313 10,445 +0.00(+0.00%)
Apr 17, 2014 9.142 9.313 9.313 9.313 3,844 +0.09(+1.03%)
Apr 16, 2014 9.184 9.227 9.184 9.219 2,213 +0.06(+0.66%)
Apr 15, 2014 9.073 9.262 9.051 9.159 11,185 +0.15(+1.62%)
Apr 14, 2014 8.944 9.124 8.798 9.013 27,702 +0.03(+0.29%)
Apr 11, 2014 9.099 9.202 8.850 8.987 15,679 -0.12(-1.32%)
Apr 10, 2014 9.313 9.356 9.099 9.107 12,626 -0.15(-1.58%)
Apr 09, 2014 9.270 9.356 9.099 9.253 67,061 +0.03(+0.28%)
Apr 08, 2014 9.081 9.227 9.081 9.227 84,767 +0.11(+1.22%)
Apr 07, 2014 9.133 9.167 9.047 9.116 7,094 -0.11(-1.21%)
Apr 04, 2014 9.159 9.373 9.107 9.227 11,447 +0.13(+1.42%)
Apr 03, 2014 9.099 9.184 9.039 9.098 6,892 -0.10(-1.12%)
Apr 02, 2014 9.330 9.408 9.202 9.202 3,328 -0.09(-0.92%)
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.