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 UNCHANGED
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 (%)
Jul 31, 2023 6.890 7.020 6.800 6.910 5,398 -0.05(-0.72%)
Jul 28, 2023 7.000 7.020 6.780 6.960 2,218 -0.05(-0.71%)
Jul 27, 2023 6.820 7.040 6.820 7.010 2,811 +0.03(+0.43%)
Jul 26, 2023 6.850 7.040 6.850 6.980 11,954 +0.17(+2.50%)
Jul 25, 2023 6.830 6.980 6.790 6.810 12,326 -0.08(-1.12%)
Jul 24, 2023 6.800 7.078 6.800 6.887 13,915 +0.09(+1.28%)
Jul 21, 2023 7.060 7.060 6.800 6.800 42,374 -0.25(-3.55%)
Jul 20, 2023 7.110 7.110 7.000 7.050 3,453 -0.04(-0.56%)
Jul 19, 2023 7.090 7.100 7.010 7.090 9,302 -0.01(-0.14%)
Jul 18, 2023 7.000 7.100 7.000 7.100 5,445 +0.10(+1.43%)
Jul 17, 2023 7.110 7.110 7.000 7.000 40,387 -0.05(-0.71%)
Jul 14, 2023 7.100 7.250 6.820 7.050 115,672 +0.66(+10.33%)
Jul 13, 2023 6.630 6.750 6.390 6.390 10,931 -0.08(-1.24%)
Jul 12, 2023 6.810 6.810 6.220 6.470 3,763 -0.03(-0.46%)
Jul 11, 2023 6.630 6.630 6.500 6.500 1,026 +0.00(+0.00%)
Jul 10, 2023 6.500 6.500 6.500 6.500 1,073 -0.15(-2.26%)
Jul 07, 2023 6.550 6.650 6.550 6.650 309 +0.06(+0.83%)
Jul 06, 2023 6.690 6.690 6.595 6.595 240 -0.00(-0.08%)
Jul 05, 2023 6.500 6.700 6.500 6.600 1,841 +0.10(+1.54%)
Jul 03, 2023 6.660 6.660 6.500 6.500 1,233 -0.12(-1.81%)
Jun 30, 2023 6.600 6.730 6.510 6.620 8,033 +0.17(+2.64%)
Jun 29, 2023 6.450 6.550 6.450 6.450 13,631 -0.10(-1.53%)
Jun 28, 2023 6.542 6.550 6.542 6.550 1,566 +0.05(+0.77%)
Jun 27, 2023 6.500 6.500 6.500 6.500 1,077 +0.05(+0.78%)
Jun 22, 2023 6.450 196 -0.17(-2.57%)
Jun 20, 2023 6.620 115 -0.22(-3.22%)
Jun 16, 2023 6.550 6.960 6.550 6.840 1,116 +0.04(+0.59%)
Jun 15, 2023 6.800 6.800 6.800 6.800 220 +0.30(+4.61%)
Jun 14, 2023 6.575 6.575 6.500 6.500 2,461 +0.00(+0.00%)
Jun 13, 2023 6.510 6.543 6.500 6.500 2,414 +0.06(+0.93%)
Jun 12, 2023 6.440 6.440 6.440 6.440 514 -0.07(-1.08%)
Jun 09, 2023 6.530 6.650 6.510 6.510 1,717 +0.00(+0.00%)
Jun 08, 2023 6.580 6.610 6.510 6.510 4,796 -0.01(-0.15%)
Jun 07, 2023 6.660 6.720 6.510 6.520 2,972 -0.03(-0.46%)
Jun 06, 2023 6.624 6.624 6.550 6.550 1,064 -0.05(-0.76%)
Jun 02, 2023 6.600 40 -0.05(-0.75%)
Jun 01, 2023 6.670 6.670 6.590 6.650 1,699 +0.10(+1.53%)
May 31, 2023 6.550 6.850 6.550 6.550 4,681 -0.07(-1.06%)
May 30, 2023 6.530 6.620 6.530 6.620 1,680 +0.00(+0.00%)
May 26, 2023 6.650 6.700 6.550 6.620 2,410 -0.18(-2.65%)
May 25, 2023 6.570 6.900 6.570 6.800 901 -0.07(-1.02%)
May 24, 2023 6.750 6.890 6.730 6.870 6,626 +0.22(+3.31%)
May 23, 2023 6.740 6.920 6.650 6.650 1,356 -0.05(-0.75%)
May 22, 2023 6.580 6.750 6.557 6.700 13,230 -0.05(-0.74%)
May 19, 2023 6.750 6.750 6.750 6.750 1,367 +0.00(+0.00%)
May 18, 2023 6.620 6.750 6.620 6.750 844 -0.13(-1.89%)
May 17, 2023 6.550 6.880 6.550 6.880 4,321 -0.08(-1.15%)
May 16, 2023 6.580 6.960 6.580 6.960 688 +0.36(+5.45%)
May 15, 2023 6.610 6.680 6.600 6.600 2,360 +0.05(+0.76%)
May 12, 2023 6.550 6.550 6.550 6.550 179 -0.07(-1.06%)
May 11, 2023 6.510 6.620 6.510 6.620 523 +0.02(+0.30%)
May 10, 2023 6.750 6.750 6.550 6.600 924 +0.00(+0.00%)
May 09, 2023 6.560 6.600 6.560 6.600 397 +0.09(+1.38%)
May 08, 2023 6.510 6.510 6.510 6.510 308 -0.12(-1.81%)
May 05, 2023 6.610 6.860 6.600 6.630 4,533 -0.02(-0.30%)
May 04, 2023 6.630 6.650 6.630 6.650 977 -0.15(-2.21%)
May 03, 2023 6.980 6.980 6.610 6.800 18,668 +0.21(+3.19%)
May 02, 2023 6.510 6.900 6.500 6.590 3,926 +0.08(+1.23%)
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.