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 (%)
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%)
Jul 02, 2012 6.670 6.838 6.670 6.695 2,983 -0.13(-1.96%)
Jun 29, 2012 6.913 6.913 6.771 6.829 5,979 -0.02(-0.31%)
Jun 28, 2012 6.855 6.913 6.653 6.850 2,386 +0.05(+0.68%)
Jun 27, 2012 6.829 6.829 6.804 6.804 603 -0.03(-0.49%)
Jun 25, 2012 6.838 6.838 6.838 6.838 238 +0.18(+2.64%)
Jun 22, 2012 6.704 6.896 6.603 6.662 14,211 -0.04(-0.63%)
Jun 21, 2012 6.293 6.771 6.293 6.704 3,785 +0.04(+0.63%)
Jun 20, 2012 6.704 6.712 6.461 6.662 1,683 -0.04(-0.63%)
Jun 19, 2012 6.721 6.779 6.377 6.704 11,881 -0.15(-2.20%)
Jun 18, 2012 6.829 7.215 6.706 6.855 24,121 -0.03(-0.37%)
Jun 15, 2012 7.517 7.517 6.721 6.880 7,322 +0.05(+0.74%)
Jun 14, 2012 6.704 6.846 6.695 6.829 4,325 +0.22(+3.30%)
Jun 13, 2012 6.461 6.704 6.436 6.612 2,732 +0.19(+3.00%)
Jun 12, 2012 6.410 6.427 6.410 6.419 1,422 -0.04(-0.65%)
Jun 11, 2012 6.519 6.519 6.285 6.461 2,730 -0.03(-0.52%)
Jun 08, 2012 6.511 6.578 6.452 6.494 2,386 -0.16(-2.39%)
Jun 07, 2012 6.486 6.737 6.335 6.653 14,030 +0.20(+3.12%)
Jun 06, 2012 6.327 6.829 6.327 6.452 5,489 +0.15(+2.39%)
Jun 05, 2012 6.293 6.343 6.218 6.302 954 -0.03(-0.40%)
Jun 04, 2012 6.503 6.528 6.218 6.327 34,106 -0.13(-2.08%)
Jun 01, 2012 6.503 6.561 6.201 6.461 3,551 -0.11(-1.66%)
May 31, 2012 6.570 6.955 6.494 6.570 9,734 -0.02(-0.25%)
May 30, 2012 6.402 6.603 6.394 6.586 2,648 +0.18(+2.88%)
May 29, 2012 6.519 6.519 6.159 6.402 10,647 -0.12(-1.80%)
May 25, 2012 6.519 6.519 6.519 6.519 477 +0.00(+0.00%)
May 24, 2012 6.394 6.519 6.394 6.519 1,642 +0.18(+2.77%)
May 23, 2012 6.746 6.746 6.017 6.343 1,761 -0.39(-5.85%)
May 22, 2012 6.117 6.804 6.117 6.737 12,530 +0.57(+9.18%)
May 21, 2012 6.192 6.192 6.092 6.171 48,401 +0.21(+3.57%)
May 18, 2012 6.176 6.276 5.883 5.958 5,995 -0.12(-1.93%)
May 17, 2012 6.276 6.276 5.975 6.075 11,878 -0.28(-4.35%)
May 16, 2012 6.369 6.612 6.268 6.352 2,791 -0.14(-2.19%)
May 15, 2012 6.494 6.494 6.494 6.494 136 -0.03(-0.39%)
May 14, 2012 6.519 6.519 6.511 6.519 585 +0.03(+0.52%)
May 11, 2012 6.528 6.536 6.419 6.486 1,551 -0.06(-0.90%)
May 08, 2012 6.528 6.545 6.545 6.545 2,864 +0.01(+0.13%)
May 07, 2012 6.586 6.586 6.411 6.536 5,578 -0.05(-0.76%)
May 04, 2012 6.796 6.796 6.017 6.586 5,463 -0.13(-1.87%)
May 03, 2012 6.695 6.714 6.695 6.712 1,670 -0.04(-0.62%)
May 02, 2012 6.855 6.955 6.452 6.754 4,756 -0.05(-0.74%)
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.