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 28, 2012 7.165 7.373 7.165 7.373 2,537 +0.17(+2.43%)
Sep 27, 2012 7.290 7.332 7.123 7.198 6,641 -0.13(-1.83%)
Sep 26, 2012 7.324 7.332 7.207 7.332 3,341 +0.01(+0.11%)
Sep 25, 2012 7.223 7.324 7.207 7.324 3,835 +0.12(+1.63%)
Sep 24, 2012 7.349 7.349 7.165 7.207 9,030 -0.14(-1.94%)
Sep 21, 2012 7.424 7.433 7.240 7.349 10,021 -0.08(-1.13%)
Sep 20, 2012 7.466 7.567 7.417 7.433 3,222 +0.02(+0.23%)
Sep 19, 2012 7.902 7.902 7.332 7.416 1,198 +0.09(+1.26%)
Sep 18, 2012 7.248 7.416 7.248 7.324 7,349 +0.03(+0.34%)
Sep 17, 2012 7.282 7.307 7.207 7.299 5,212 -0.09(-1.25%)
Sep 14, 2012 7.366 7.517 7.290 7.391 8,353 -0.03(-0.34%)
Sep 13, 2012 7.290 7.433 7.290 7.416 4,743 +0.02(+0.23%)
Sep 12, 2012 7.408 7.441 7.257 7.399 11,398 +0.04(+0.50%)
Sep 11, 2012 7.416 7.416 7.334 7.363 4,892 +0.01(+0.17%)
Sep 10, 2012 7.133 7.403 7.133 7.351 18,283 +0.15(+2.12%)
Sep 07, 2012 7.265 7.374 7.123 7.198 12,025 -0.13(-1.83%)
Sep 06, 2012 7.248 7.332 7.098 7.332 9,785 +0.16(+2.22%)
Sep 05, 2012 7.215 7.215 7.156 7.173 8,863 -0.09(-1.27%)
Sep 04, 2012 7.324 7.349 7.257 7.265 6,849 -0.01(-0.11%)
Aug 31, 2012 7.332 7.332 7.274 7.274 6,710 -0.06(-0.80%)
Aug 30, 2012 7.341 7.349 7.332 7.332 12,069 +0.01(+0.16%)
Aug 29, 2012 7.341 7.349 7.320 7.320 729 -0.00(-0.05%)
Aug 27, 2012 7.424 7.441 7.320 7.324 1,361 +0.03(+0.34%)
Aug 24, 2012 7.236 7.299 7.173 7.299 7,484 -0.12(-1.58%)
Aug 23, 2012 7.416 7.416 7.416 7.416 298 -0.03(-0.34%)
Aug 22, 2012 7.441 7.441 7.441 7.441 358 +0.00(+0.00%)
Aug 17, 2012 7.290 7.441 7.441 7.441 11,694 +0.17(+2.30%)
Aug 16, 2012 7.123 7.372 7.098 7.274 7,880 -0.02(-0.23%)
Aug 15, 2012 7.341 7.433 7.290 7.290 4,520 -0.03(-0.46%)
Aug 14, 2012 7.081 7.525 7.056 7.324 9,253 +0.00(+0.06%)
Aug 13, 2012 7.357 7.357 7.320 7.320 2,028 -0.02(-0.29%)
Aug 10, 2012 7.165 7.457 7.156 7.341 2,032 -0.15(-2.01%)
Aug 08, 2012 7.525 7.491 7.491 7.491 4,176 +0.05(+0.68%)
Aug 07, 2012 7.542 7.686 7.156 7.441 8,253 -0.27(-3.48%)
Aug 06, 2012 7.919 7.919 7.567 7.709 2,601 -0.28(-3.56%)
Aug 03, 2012 8.061 8.061 7.955 7.994 2,905 -0.07(-0.83%)
Aug 02, 2012 7.525 8.162 7.458 8.061 29,186 +0.65(+8.82%)
Aug 01, 2012 7.500 7.701 7.257 7.408 12,365 -0.08(-1.01%)
Jul 31, 2012 7.374 7.542 7.324 7.483 15,711 +0.23(+3.12%)
Jul 30, 2012 7.307 7.390 6.955 7.257 6,119 -0.08(-1.14%)
Jul 27, 2012 7.324 7.626 7.290 7.341 7,707 +0.04(+0.57%)
Jul 26, 2012 7.383 7.383 7.290 7.299 4,957 -0.11(-1.47%)
Jul 25, 2012 7.282 7.458 7.248 7.408 15,160 -0.13(-1.67%)
Jul 24, 2012 7.676 7.767 6.905 7.533 26,066 -0.23(-2.92%)
Jul 23, 2012 6.746 7.958 6.670 7.760 31,488 +1.01(+15.03%)
Jul 19, 2012 6.846 6.746 6.746 6.746 60,503 -0.04(-0.62%)
Jul 18, 2012 6.804 6.821 6.788 6.788 2,510 +0.06(+0.88%)
Jul 17, 2012 6.728 6.728 6.728 6.728 501 -0.10(-1.48%)
Jul 16, 2012 6.813 6.888 6.586 6.829 24,605 -0.16(-2.29%)
Jul 13, 2012 6.704 7.332 6.704 6.989 22,734 +0.41(+6.25%)
Jul 12, 2012 6.645 6.704 6.410 6.578 35,644 -0.04(-0.63%)
Jul 11, 2012 7.005 7.022 6.561 6.620 8,900 -0.04(-0.63%)
Jul 10, 2012 6.846 6.922 6.628 6.662 9,392 -0.08(-1.12%)
Jul 06, 2012 6.729 6.737 6.737 6.737 596 +0.00(+0.00%)
Jul 05, 2012 6.662 6.737 6.628 6.737 2,159 -0.01(-0.12%)
Jul 03, 2012 6.771 6.771 6.746 6.746 664 +0.05(+0.75%)
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.