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 )

9.390 -0.050 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2009 3.142 3.142 3.142 3.142 596 -0.08(-2.60%)
Jun 29, 2009 3.017 3.226 3.008 3.226 5,979 +0.04(+1.32%)
Jun 26, 2009 2.866 3.184 2.857 3.184 9,864 +0.18(+5.85%)
Jun 25, 2009 3.042 3.042 2.933 3.008 8,459 -0.02(-0.55%)
Jun 24, 2009 3.059 3.109 3.025 3.025 7,588 -0.03(-1.10%)
Jun 23, 2009 3.067 3.067 3.059 3.059 614 -0.01(-0.28%)
Jun 22, 2009 3.134 3.134 3.059 3.067 2,028 -0.13(-4.19%)
Jun 19, 2009 3.059 3.201 3.059 3.201 5,584 +0.13(+4.37%)
Jun 18, 2009 3.193 3.193 3.059 3.067 7,040 -0.13(-3.95%)
Jun 17, 2009 3.335 3.335 3.159 3.193 10,262 -0.16(-4.74%)
Jun 16, 2009 3.494 3.519 3.352 3.352 13,629 -0.13(-3.61%)
Jun 15, 2009 3.478 3.478 3.478 3.478 835 -0.01(-0.18%)
Jun 12, 2009 3.484 3.484 3.484 3.484 119 -0.01(-0.30%)
Jun 11, 2009 3.494 3.494 3.419 3.494 11,836 +0.18(+5.57%)
Jun 10, 2009 3.337 3.337 3.310 3.310 477 -0.18(-5.05%)
Jun 09, 2009 3.394 3.486 3.319 3.486 7,311 +0.06(+1.71%)
Jun 08, 2009 3.318 3.427 3.276 3.427 8,509 +0.08(+2.25%)
Jun 05, 2009 3.176 3.352 3.176 3.352 10,629 +0.00(+0.00%)
Jun 04, 2009 3.218 3.352 3.209 3.352 8,268 -0.04(-1.23%)
Jun 03, 2009 3.251 3.394 3.201 3.394 3,066 +0.14(+4.38%)
Jun 02, 2009 3.478 3.478 3.176 3.251 2,207 +0.00(+0.00%)
Jun 01, 2009 3.578 3.578 3.251 3.251 11,354 -0.38(-10.39%)
May 29, 2009 3.318 3.628 3.168 3.628 29,439 +0.42(+13.05%)
May 28, 2009 3.017 3.352 2.933 3.209 37,842 +0.30(+10.37%)
May 27, 2009 2.866 3.184 2.865 2.908 7,127 +0.08(+2.97%)
May 26, 2009 2.874 2.874 2.774 2.824 3,639 -0.02(-0.59%)
May 22, 2009 2.841 2.846 2.841 2.841 509 -0.07(-2.31%)
May 21, 2009 2.899 2.941 2.891 2.908 9,188 +0.01(+0.29%)
May 20, 2009 2.916 3.126 2.891 2.899 3,713 +0.14(+5.17%)
May 19, 2009 2.715 2.933 2.715 2.757 3,487 +0.01(+0.30%)
May 18, 2009 2.790 2.790 2.606 2.749 3,063 -0.03(-0.90%)
May 15, 2009 2.799 2.815 2.765 2.774 4,176 -0.10(-3.50%)
May 14, 2009 2.874 2.874 2.874 2.874 1,074 +0.01(+0.29%)
May 13, 2009 3.058 3.058 2.849 2.866 16,097 +0.02(+0.59%)
May 12, 2009 2.816 2.849 2.816 2.849 7,160 +0.04(+1.49%)
May 11, 2009 2.740 2.807 2.732 2.807 2,386 +0.06(+2.13%)
May 08, 2009 2.757 2.757 2.749 2.749 596 -0.02(-0.61%)
May 07, 2009 2.774 2.782 2.765 2.765 2,625 +0.03(+0.92%)
May 06, 2009 2.774 2.807 2.723 2.740 3,222 -0.07(-2.39%)
May 05, 2009 2.816 2.849 2.807 2.807 4,117 -0.02(-0.59%)
May 04, 2009 2.816 2.832 2.799 2.824 1,909 +0.04(+1.51%)
May 01, 2009 2.782 2.782 2.737 2.782 2,446 +0.00(+0.00%)
Apr 30, 2009 2.740 2.790 2.656 2.782 4,713 +0.01(+0.30%)
Apr 29, 2009 2.757 2.819 2.707 2.774 2,864 +0.02(+0.61%)
Apr 28, 2009 2.790 2.790 2.723 2.757 6,129 -0.01(-0.30%)
Apr 27, 2009 2.790 2.790 2.765 2.765 4,057 +0.00(+0.00%)
Apr 24, 2009 2.707 2.925 2.665 2.765 4,654 +0.07(+2.48%)
Apr 23, 2009 2.707 2.723 2.698 2.698 1,074 +0.04(+1.58%)
Apr 22, 2009 2.698 2.849 2.656 2.656 26,471 +0.00(+0.00%)
Apr 21, 2009 2.749 2.749 2.656 2.656 9,815 -0.10(-3.65%)
Apr 20, 2009 2.824 2.883 2.606 2.757 13,723 -0.02(-0.60%)
Apr 17, 2009 2.583 2.774 2.581 2.774 1,551 +0.17(+6.43%)
Apr 16, 2009 2.596 2.606 2.581 2.606 656 -0.06(-2.20%)
Apr 15, 2009 2.631 2.732 2.606 2.665 4,654 +0.02(+0.63%)
Apr 14, 2009 2.715 3.000 2.514 2.648 25,922 -0.13(-4.53%)
Apr 13, 2009 2.598 2.799 2.371 2.774 11,193 +0.17(+6.43%)
Apr 09, 2009 2.472 2.849 2.346 2.606 23,820 +0.13(+5.07%)
Apr 08, 2009 2.480 2.480 2.480 2.480 119 +0.00(+0.00%)
Apr 07, 2009 2.497 2.631 2.346 2.480 19,958 -0.11(-4.21%)
Apr 06, 2009 2.514 2.589 1.952 2.589 73,475 +0.01(+0.32%)
Apr 03, 2009 3.017 3.100 2.539 2.581 47,315 -0.46(-15.15%)
Apr 02, 2009 2.816 3.042 2.807 3.042 15,835 +0.21(+7.40%)
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.