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 (%)
Oct 30, 2020 8.111 8.214 7.845 7.845 2,796 -0.24(-2.99%)
Oct 29, 2020 8.277 8.277 8.051 8.087 6,521 -0.20(-2.47%)
Oct 28, 2020 8.240 8.373 8.223 8.292 2,720 -0.04(-0.51%)
Oct 27, 2020 8.498 8.498 8.335 8.335 737 -0.20(-2.31%)
Oct 26, 2020 8.875 8.901 8.532 8.532 4,125 -0.29(-3.31%)
Oct 23, 2020 8.901 8.970 8.824 8.824 20,620 -0.15(-1.63%)
Oct 22, 2020 8.841 9.013 8.729 8.970 43,740 +0.21(+2.45%)
Oct 21, 2020 8.584 8.798 8.584 8.755 14,217 +0.15(+1.80%)
Oct 20, 2020 8.558 8.626 8.249 8.601 14,509 +0.12(+1.42%)
Oct 19, 2020 8.369 8.619 8.369 8.481 6,230 -0.10(-1.20%)
Oct 16, 2020 8.661 8.738 8.584 8.584 3,145 +0.09(+1.01%)
Oct 15, 2020 8.532 8.712 8.498 8.498 2,453 -0.17(-1.98%)
Oct 14, 2020 8.635 8.669 8.635 8.669 877 +0.04(+0.50%)
Oct 13, 2020 8.635 8.792 8.541 8.626 8,614 +0.10(+1.21%)
Oct 12, 2020 8.523 8.523 8.523 192 +0.00(+0.00%)
Oct 09, 2020 8.832 8.832 8.523 8.523 1,514 -0.21(-2.46%)
Oct 08, 2020 8.755 8.755 8.584 8.738 2,368 +0.07(+0.79%)
Oct 07, 2020 8.669 8.832 8.669 8.669 5,804 +0.07(+0.80%)
Oct 06, 2020 8.558 8.798 8.429 8.601 16,349 -0.07(-0.79%)
Oct 05, 2020 8.584 8.824 8.571 8.669 10,811 +0.08(+0.90%)
Oct 02, 2020 8.626 8.832 8.451 8.592 10,601 -0.05(-0.55%)
Oct 01, 2020 8.626 8.721 8.626 8.639 7,267 -0.04(-0.45%)
Sep 30, 2020 8.875 8.931 8.669 8.678 7,092 -0.16(-1.84%)
Sep 29, 2020 9.202 9.202 8.626 8.841 24,823 -0.21(-2.37%)
Sep 28, 2020 8.626 9.056 8.626 9.056 8,815 +0.43(+4.98%)
Sep 25, 2020 8.712 8.944 8.626 8.626 14,562 +0.18(+2.14%)
Sep 24, 2020 8.781 8.781 8.403 8.446 2,215 -0.32(-3.63%)
Sep 23, 2020 8.592 8.798 8.584 8.764 10,538 +0.18(+2.10%)
Sep 22, 2020 8.652 8.652 8.506 8.584 1,366 -0.09(-1.04%)
Sep 21, 2020 8.506 8.734 7.888 8.674 3,578 +0.06(+0.75%)
Sep 18, 2020 8.832 8.918 8.609 8.609 25,513 -0.18(-2.05%)
Sep 17, 2020 8.528 8.961 8.528 8.790 12,074 -0.01(-0.10%)
Sep 16, 2020 8.618 9.013 8.618 8.798 17,482 +0.22(+2.60%)
Sep 15, 2020 8.832 9.013 8.446 8.575 22,699 -0.25(-2.82%)
Sep 14, 2020 8.824 8.868 8.755 8.824 6,455 +0.08(+0.88%)
Sep 11, 2020 8.609 9.004 8.609 8.747 10,019 +0.06(+0.69%)
Sep 10, 2020 8.893 9.064 8.644 8.687 7,880 -0.15(-1.75%)
Sep 09, 2020 8.755 8.841 8.755 8.841 1,862 +0.34(+4.04%)
Sep 08, 2020 8.275 8.755 8.154 8.498 9,411 +0.09(+1.12%)
Sep 04, 2020 8.528 8.639 7.905 8.403 10,601 -0.31(-3.55%)
Sep 03, 2020 8.523 8.712 8.498 8.712 3,730 +0.04(+0.49%)
Sep 02, 2020 8.601 8.871 8.593 8.669 6,951 +0.07(+0.80%)
Sep 01, 2020 8.618 8.738 8.386 8.601 14,456 +0.00(+0.00%)
Aug 31, 2020 8.721 8.858 8.592 8.601 3,860 +0.01(+0.10%)
Aug 28, 2020 8.609 8.850 8.592 8.592 8,155 -0.02(-0.20%)
Aug 27, 2020 8.592 8.609 8.592 8.609 1,020 -0.12(-1.38%)
Aug 26, 2020 8.891 8.891 8.629 8.729 5,444 -0.11(-1.26%)
Aug 25, 2020 8.798 9.056 8.687 8.841 1,668 -0.12(-1.34%)
Aug 24, 2020 8.824 8.961 8.824 8.961 949 +0.11(+1.26%)
Aug 21, 2020 8.850 8.850 8.850 8.850 349 +0.10(+1.19%)
Aug 20, 2020 8.867 8.884 8.742 8.745 13,403 -0.14(-1.56%)
Aug 19, 2020 8.712 8.893 8.712 8.884 883 +0.14(+1.55%)
Aug 18, 2020 8.811 8.858 8.748 8.748 4,586 -0.01(-0.08%)
Aug 17, 2020 8.845 8.845 8.755 8.755 2,059 -0.15(-1.64%)
Aug 14, 2020 8.944 8.944 8.687 8.901 1,980 +0.06(+0.68%)
Aug 13, 2020 8.841 8.860 8.841 8.841 9,009 +0.16(+1.88%)
Aug 12, 2020 8.601 8.678 8.592 8.678 1,988 -0.09(-0.98%)
Aug 11, 2020 8.764 8.764 8.764 166 +0.00(+0.00%)
Aug 10, 2020 8.764 8.914 8.532 8.764 9,532 -0.01(-0.08%)
Aug 07, 2020 8.755 8.795 8.755 8.771 6,640 +0.24(+2.84%)
Aug 06, 2020 8.795 8.904 8.528 8.528 3,694 -0.23(-2.61%)
Aug 05, 2020 8.669 8.815 8.669 8.757 4,135 -0.25(-2.75%)
Aug 04, 2020 8.809 9.004 8.781 9.004 10,593 -0.06(-0.66%)
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.