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 (%)
Jan 31, 2007 10.06 10.12 10.04 10.12 9,013 +0.08(+0.75%)
Jan 30, 2007 10.01 10.05 10.01 10.05 365 -0.01(-0.08%)
Jan 29, 2007 10.11 10.13 9.989 10.06 19,605 -0.55(-5.21%)
Jan 26, 2007 9.972 10.62 9.972 10.61 5,729 +0.58(+5.76%)
Jan 25, 2007 10.18 10.18 10.03 10.03 716 -0.03(-0.25%)
Jan 24, 2007 10.09 10.12 10.02 10.06 3,550 +0.04(+0.42%)
Jan 23, 2007 10.14 10.14 9.989 10.01 4,284 -0.04(-0.42%)
Jan 22, 2007 10.06 10.36 9.997 10.06 5,167 +0.02(+0.17%)
Jan 19, 2007 10.01 10.04 9.829 10.04 21,900 +0.02(+0.17%)
Jan 18, 2007 10.06 10.23 9.972 10.02 47,032 -0.06(-0.58%)
Jan 17, 2007 10.05 10.27 9.990 10.08 50,148 +0.02(+0.17%)
Jan 16, 2007 9.980 10.22 9.980 10.06 9,515 -0.05(-0.50%)
Jan 12, 2007 10.18 10.25 10.03 10.11 14,738 -0.06(-0.58%)
Jan 11, 2007 9.938 10.21 9.804 10.17 38,915 +0.23(+2.36%)
Jan 10, 2007 9.930 10.03 9.930 9.938 3,315 +0.04(+0.42%)
Jan 09, 2007 10.01 10.10 9.896 9.896 7,040 -0.19(-1.91%)
Jan 08, 2007 10.09 10.13 9.942 10.09 6,263 -0.14(-1.39%)
Jan 05, 2007 9.888 10.31 9.888 10.23 11,518 +0.31(+3.16%)
Jan 04, 2007 9.645 9.918 9.645 9.918 4,677 +0.06(+0.56%)
Jan 03, 2007 9.821 9.955 9.737 9.863 12,295 -0.15(-1.51%)
Dec 29, 2006 10.49 10.49 9.980 10.01 65,391 -0.43(-4.09%)
Dec 28, 2006 10.46 10.56 10.41 10.44 15,528 -0.15(-1.42%)
Dec 27, 2006 10.47 10.59 10.06 10.59 22,173 +0.03(+0.32%)
Dec 26, 2006 10.41 10.59 10.41 10.56 4,021 +0.09(+0.82%)
Dec 22, 2006 10.14 10.51 10.14 10.47 6,394 -0.13(-1.21%)
Dec 21, 2006 10.47 10.62 10.43 10.60 17,519 +0.04(+0.40%)
Dec 20, 2006 10.71 10.80 10.40 10.56 15,482 -0.25(-2.33%)
Dec 19, 2006 10.71 10.89 10.63 10.81 4,828 -0.07(-0.62%)
Dec 18, 2006 10.77 10.93 10.56 10.88 10,740 +0.11(+1.01%)
Dec 15, 2006 10.85 10.85 10.60 10.77 8,211 -0.08(-0.77%)
Dec 14, 2006 10.60 10.85 10.41 10.85 13,232 -0.02(-0.21%)
Dec 13, 2006 10.06 11.02 10.06 10.87 236,267 +0.48(+4.66%)
Dec 12, 2006 10.71 10.89 10.32 10.39 3,643 -0.39(-3.58%)
Dec 11, 2006 10.11 10.89 10.11 10.78 10,922 +0.09(+0.86%)
Dec 08, 2006 10.33 10.68 10.33 10.68 2,621 +0.13(+1.19%)
Dec 07, 2006 10.38 10.58 10.38 10.56 6,563 +0.17(+1.61%)
Dec 06, 2006 10.27 10.49 10.18 10.39 7,614 -0.17(-1.59%)
Dec 05, 2006 10.39 10.66 10.37 10.56 5,752 +0.10(+0.96%)
Dec 04, 2006 10.32 10.54 10.14 10.46 10,443 -0.13(-1.27%)
Dec 01, 2006 10.47 10.66 10.35 10.59 6,164 +0.12(+1.12%)
Nov 30, 2006 10.47 10.47 10.24 10.47 3,102 +0.25(+2.46%)
Nov 29, 2006 10.32 10.32 9.955 10.22 5,773 -0.18(-1.69%)
Nov 28, 2006 10.22 10.47 10.22 10.40 8,162 +0.27(+2.70%)
Nov 27, 2006 10.25 10.25 10.08 10.13 835 +0.05(+0.53%)
Nov 24, 2006 9.796 10.07 9.796 10.07 2,744 +0.04(+0.42%)
Nov 22, 2006 10.03 10.08 10.03 10.03 2,946 -0.01(-0.08%)
Nov 21, 2006 9.737 10.24 9.394 10.04 8,496 +0.18(+1.78%)
Nov 20, 2006 9.645 10.04 9.645 9.863 5,871 +0.12(+1.20%)
Nov 17, 2006 9.477 9.746 9.469 9.746 5,956 +0.20(+2.11%)
Nov 16, 2006 9.243 9.553 9.243 9.544 9,497 +0.30(+3.26%)
Nov 15, 2006 9.452 9.737 9.234 9.243 52,896 -0.21(-2.22%)
Nov 14, 2006 9.888 9.888 9.226 9.452 40,496 -0.47(-4.73%)
Nov 13, 2006 10.02 10.21 9.922 9.922 12,192 -0.18(-1.74%)
Nov 10, 2006 10.47 10.47 10.10 10.10 15,594 -0.59(-5.49%)
Nov 09, 2006 10.69 10.89 10.18 10.68 21,697 -0.21(-1.92%)
Nov 08, 2006 10.83 10.89 10.58 10.89 12,922 -0.15(-1.37%)
Nov 07, 2006 10.86 11.06 10.86 11.04 9,704 -0.18(-1.57%)
Nov 06, 2006 10.93 11.22 10.93 11.22 1,831 +0.16(+1.44%)
Nov 03, 2006 11.27 11.27 10.66 11.06 3,784 -0.22(-1.93%)
Nov 02, 2006 11.40 11.40 11.06 11.28 2,513 +0.30(+2.75%)
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.