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

Franklin Electric Company (NQ: FELE )

99.48 +1.84 (+1.88%)
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 (%)
Jul 31, 2003 5.667 6.159 5.667 6.126 162,375 +0.49(+8.72%)
Jul 30, 2003 6.049 6.089 5.495 5.635 123,536 -0.43(-7.11%)
Jul 29, 2003 6.251 6.251 6.011 6.066 55,217 -0.17(-2.71%)
Jul 28, 2003 6.103 6.235 5.968 6.235 66,915 +0.13(+2.05%)
Jul 25, 2003 5.938 6.120 5.937 6.110 72,998 +0.17(+2.86%)
Jul 24, 2003 6.049 6.204 5.940 5.940 237,714 -0.15(-2.47%)
Jul 23, 2003 6.049 6.107 6.039 6.090 59,896 +0.00(+0.00%)
Jul 22, 2003 5.936 6.208 5.936 6.090 55,217 +0.15(+2.61%)
Jul 21, 2003 6.320 6.320 5.929 5.936 62,236 -0.38(-6.09%)
Jul 18, 2003 6.245 6.411 6.225 6.320 53,345 +0.08(+1.21%)
Jul 17, 2003 6.270 6.410 6.239 6.244 62,236 -0.10(-1.50%)
Jul 16, 2003 6.492 6.530 6.339 6.339 71,595 -0.14(-2.10%)
Jul 15, 2003 6.464 6.531 6.428 6.475 59,896 -0.05(-0.70%)
Jul 14, 2003 6.417 6.529 6.417 6.521 48,665 +0.16(+2.52%)
Jul 11, 2003 6.149 6.361 6.149 6.361 145,997 -0.06(-0.95%)
Jul 10, 2003 6.546 6.625 6.415 6.422 94,056 -0.20(-3.06%)
Jul 09, 2003 6.520 6.625 6.463 6.625 81,889 +0.07(+0.99%)
Jul 08, 2003 6.359 6.598 6.322 6.560 192,791 +0.15(+2.40%)
Jul 07, 2003 6.176 6.406 6.176 6.406 25,268 +0.26(+4.30%)
Jul 03, 2003 6.046 6.261 6.046 6.142 206,830 +0.05(+0.84%)
Jul 02, 2003 5.930 6.090 5.697 6.090 84,697 +0.24(+4.13%)
Jul 01, 2003 5.867 6.037 5.707 5.849 43,986 -0.06(-0.96%)
Jun 30, 2003 6.007 6.007 5.840 5.906 118,857 -0.10(-1.69%)
Jun 27, 2003 5.837 6.058 5.802 6.007 52,877 +0.12(+2.11%)
Jun 26, 2003 5.759 5.921 5.759 5.883 83,293 -0.00(-0.02%)
Jun 25, 2003 5.875 5.920 5.869 5.884 94,992 +0.03(+0.58%)
Jun 24, 2003 5.832 5.876 5.829 5.850 56,152 +0.05(+0.92%)
Jun 23, 2003 5.899 5.910 5.773 5.797 53,345 -0.12(-2.02%)
Jun 20, 2003 5.819 6.043 5.818 5.916 59,896 +0.10(+1.67%)
Jun 19, 2003 5.904 5.920 5.705 5.819 102,947 -0.19(-3.23%)
Jun 18, 2003 5.961 6.076 5.877 6.014 55,217 +0.08(+1.37%)
Jun 17, 2003 6.176 6.176 5.567 5.932 343,937 -0.24(-3.94%)
Jun 16, 2003 6.102 6.290 6.092 6.176 145,061 -0.15(-2.36%)
Jun 13, 2003 6.298 6.354 6.097 6.326 87,505 -0.03(-0.50%)
Jun 12, 2003 6.298 6.406 6.283 6.358 81,421 +0.07(+1.14%)
Jun 11, 2003 5.986 6.286 5.986 6.286 347,680 +0.21(+3.41%)
Jun 10, 2003 5.847 6.086 5.847 6.079 94,056 +0.26(+4.39%)
Jun 09, 2003 5.820 5.820 5.762 5.823 58,960 +0.03(+0.55%)
Jun 06, 2003 5.915 6.090 5.781 5.791 38,371 -0.26(-4.22%)
Jun 05, 2003 6.065 6.090 6.003 6.047 33,223 -0.02(-0.28%)
Jun 04, 2003 5.988 6.090 5.909 6.064 189,984 +0.13(+2.18%)
Jun 03, 2003 5.897 6.065 5.861 5.934 102,947 +0.02(+0.27%)
Jun 02, 2003 6.031 6.147 5.830 5.918 70,659 -0.09(-1.49%)
May 30, 2003 5.936 6.008 5.695 6.008 141,318 +0.11(+1.81%)
May 29, 2003 5.765 5.904 5.714 5.901 116,049 +0.19(+3.33%)
May 28, 2003 5.578 5.740 5.578 5.711 61,768 +0.01(+0.22%)
May 27, 2003 5.663 5.699 5.643 5.698 39,307 -0.04(-0.61%)
May 23, 2003 5.714 5.779 5.611 5.734 111,838 -0.04(-0.63%)
May 22, 2003 5.925 5.925 5.663 5.770 175,478 -0.13(-2.26%)
May 21, 2003 5.862 5.904 5.843 5.904 88,908 +0.02(+0.38%)
May 20, 2003 5.869 5.916 5.796 5.881 102,479 +0.00(+0.07%)
May 19, 2003 6.011 6.011 5.809 5.877 96,395 -0.09(-1.49%)
May 16, 2003 5.770 6.030 5.770 5.965 73,466 +0.08(+1.44%)
May 15, 2003 5.896 5.916 5.665 5.881 191,388 +0.00(+0.07%)
May 14, 2003 5.844 5.927 5.783 5.877 55,685 +0.02(+0.33%)
May 13, 2003 5.860 5.994 5.785 5.858 101,075 -0.00(-0.05%)
May 12, 2003 5.795 6.080 5.795 5.861 151,145 +0.06(+0.99%)
May 09, 2003 5.771 5.877 5.771 5.803 35,563 +0.06(+0.99%)
May 08, 2003 5.611 5.822 5.585 5.746 138,510 +0.07(+1.24%)
May 07, 2003 5.770 5.788 5.610 5.676 128,683 -0.09(-1.48%)
May 06, 2003 5.535 5.813 5.535 5.761 73,466 +0.20(+3.67%)
May 05, 2003 5.593 5.658 5.534 5.557 106,222 -0.04(-0.63%)
May 02, 2003 5.556 5.676 5.551 5.593 124,940 +0.04(+0.67%)
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.