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 )

9.405 +0.025 (+0.27%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 7, 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 (%)
Sep 28, 2007 8.413 8.465 8.212 8.447 12,989 -0.02(-0.20%)
Sep 27, 2007 8.514 8.547 8.463 8.463 7,542 -0.08(-0.88%)
Sep 26, 2007 8.774 8.790 8.430 8.539 13,030 -0.21(-2.39%)
Sep 25, 2007 8.547 8.958 8.463 8.748 20,760 -0.05(-0.57%)
Sep 24, 2007 8.447 8.966 8.447 8.799 3,565 +0.00(+0.00%)
Sep 21, 2007 8.153 9.008 8.153 8.799 8,098 -0.03(-0.38%)
Sep 20, 2007 8.463 9.008 8.396 8.832 12,265 +0.07(+0.76%)
Sep 19, 2007 8.447 8.866 8.447 8.765 12,979 +0.26(+3.05%)
Sep 18, 2007 8.346 8.531 8.254 8.505 17,327 +0.06(+0.70%)
Sep 17, 2007 8.363 8.463 8.363 8.447 7,279 -0.01(-0.10%)
Sep 14, 2007 8.581 8.589 8.237 8.455 6,272 +0.03(+0.40%)
Sep 13, 2007 8.589 8.589 8.304 8.422 19,023 -0.04(-0.50%)
Sep 12, 2007 8.547 8.799 8.296 8.463 72,766 -0.26(-2.98%)
Sep 11, 2007 8.734 8.857 8.271 8.723 20,214 +0.46(+5.58%)
Sep 10, 2007 8.254 8.371 8.053 8.262 5,768 -0.07(-0.80%)
Sep 07, 2007 8.338 8.338 8.061 8.329 7,931 -0.02(-0.20%)
Sep 06, 2007 8.296 8.380 8.262 8.346 5,168 -0.01(-0.10%)
Sep 05, 2007 8.304 8.447 8.304 8.355 5,799 +0.10(+1.22%)
Sep 04, 2007 8.271 8.463 8.103 8.254 18,483 -0.02(-0.20%)
Aug 31, 2007 8.086 8.463 8.086 8.271 14,564 +0.18(+2.17%)
Aug 30, 2007 8.371 8.430 8.070 8.095 57,435 -0.21(-2.52%)
Aug 29, 2007 8.757 8.841 8.262 8.304 43,236 -0.58(-6.51%)
Aug 28, 2007 8.514 8.882 8.447 8.882 9,069 +0.33(+3.82%)
Aug 27, 2007 8.631 8.933 8.447 8.556 25,738 -0.16(-1.83%)
Aug 24, 2007 8.924 8.933 8.690 8.715 8,711 -0.27(-2.99%)
Aug 23, 2007 9.067 9.067 8.631 8.983 14,937 -0.16(-1.74%)
Aug 22, 2007 8.547 9.142 8.547 9.142 8,221 +0.70(+8.34%)
Aug 21, 2007 8.434 8.681 8.338 8.438 6,817 -0.02(-0.20%)
Aug 20, 2007 8.363 8.455 8.313 8.455 1,871 +0.02(+0.20%)
Aug 17, 2007 8.371 8.463 8.229 8.438 8,120 +0.05(+0.62%)
Aug 16, 2007 8.380 8.463 8.262 8.386 19,079 -0.09(-1.01%)
Aug 15, 2007 8.631 8.648 8.380 8.472 4,411 -0.09(-1.08%)
Aug 14, 2007 8.598 8.656 8.455 8.564 3,580 -0.14(-1.64%)
Aug 13, 2007 8.707 8.857 8.472 8.706 8,647 -0.17(-1.89%)
Aug 10, 2007 8.665 8.874 8.589 8.874 13,661 -0.04(-0.47%)
Aug 09, 2007 8.933 9.109 8.589 8.916 7,667 -0.02(-0.19%)
Aug 08, 2007 9.611 9.611 8.924 8.933 10,400 -0.70(-7.22%)
Aug 07, 2007 9.092 9.628 8.941 9.628 9,459 +0.39(+4.17%)
Aug 06, 2007 9.050 9.243 8.899 9.243 6,773 -0.04(-0.45%)
Aug 03, 2007 9.201 9.285 8.891 9.285 8,711 +0.03(+0.27%)
Aug 02, 2007 9.159 9.260 8.807 9.260 7,009 -0.03(-0.27%)
Aug 01, 2007 9.276 9.293 9.125 9.285 2,864 +0.08(+0.91%)
Jul 31, 2007 9.033 9.218 8.882 9.201 7,333 +0.19(+2.14%)
Jul 30, 2007 9.109 9.193 8.924 9.008 8,107 -0.21(-2.27%)
Jul 27, 2007 8.924 9.218 8.924 9.218 4,534 +0.30(+3.38%)
Jul 26, 2007 9.117 9.117 8.681 8.916 2,028 -0.30(-3.27%)
Jul 25, 2007 9.201 9.218 9.117 9.218 4,654 -0.13(-1.43%)
Jul 24, 2007 9.385 9.402 9.117 9.352 4,534 +0.04(+0.45%)
Jul 23, 2007 9.268 9.377 9.134 9.310 3,699 -0.08(-0.80%)
Jul 20, 2007 9.318 9.461 9.234 9.385 6,701 -0.21(-2.18%)
Jul 19, 2007 9.275 9.771 9.275 9.595 6,889 +0.06(+0.62%)
Jul 18, 2007 9.293 9.536 9.209 9.536 4,212 +0.10(+1.07%)
Jul 17, 2007 9.050 9.570 8.891 9.436 16,281 +0.22(+2.36%)
Jul 16, 2007 9.260 9.260 8.799 9.218 20,380 +0.00(+0.00%)
Jul 13, 2007 8.966 9.368 8.882 9.218 15,458 +0.00(+0.00%)
Jul 12, 2007 8.790 9.293 8.782 9.218 24,000 +0.58(+6.69%)
Jul 11, 2007 8.723 8.774 8.639 8.639 6,422 +0.05(+0.59%)
Jul 10, 2007 8.589 8.857 8.589 8.589 9,807 +0.00(+0.00%)
Jul 09, 2007 8.522 8.681 8.522 8.589 2,460 +0.00(+0.00%)
Jul 06, 2007 8.665 8.681 8.589 8.589 1,670 -0.03(-0.29%)
Jul 05, 2007 8.531 8.698 8.522 8.614 669 -0.01(-0.10%)
Jul 03, 2007 8.723 8.790 8.539 8.623 4,636 -0.25(-2.83%)
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.