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 )

99.95 -0.41 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 5.532 5.620 5.517 5.538 195,599 +0.00(+0.06%)
Apr 29, 2003 5.449 5.704 5.449 5.535 70,659 +0.10(+1.93%)
Apr 28, 2003 5.343 5.449 5.343 5.430 21,993 +0.04(+0.73%)
Apr 25, 2003 5.551 5.556 5.325 5.391 38,371 -0.12(-2.23%)
Apr 24, 2003 5.784 5.784 5.453 5.514 66,915 -0.33(-5.67%)
Apr 23, 2003 5.289 5.978 5.213 5.845 269,534 +0.58(+10.95%)
Apr 22, 2003 5.110 5.289 5.110 5.268 271,874 +0.07(+1.34%)
Apr 21, 2003 5.269 5.269 5.189 5.198 99,671 -0.07(-1.24%)
Apr 17, 2003 5.284 5.284 5.182 5.263 65,511 -0.00(-0.08%)
Apr 16, 2003 5.289 5.289 5.083 5.268 54,749 -0.02(-0.40%)
Apr 15, 2003 5.236 5.289 5.150 5.289 167,991 +0.00(+0.00%)
Apr 14, 2003 5.288 5.289 5.283 5.289 109,966 +0.07(+1.31%)
Apr 11, 2003 5.129 5.289 5.118 5.221 75,806 +0.09(+1.83%)
Apr 10, 2003 5.017 5.129 5.017 5.127 22,929 +0.09(+1.85%)
Apr 09, 2003 5.006 5.061 5.006 5.034 52,877 +0.02(+0.43%)
Apr 08, 2003 5.032 5.039 5.010 5.012 36,031 -0.03(-0.61%)
Apr 07, 2003 5.022 5.043 4.951 5.043 175,010 -0.02(-0.46%)
Apr 04, 2003 4.915 5.074 4.915 5.067 16,845 +0.10(+1.98%)
Apr 03, 2003 4.969 4.969 4.966 4.969 48,665 +0.00(+0.04%)
Apr 02, 2003 4.930 4.969 4.928 4.966 86,101 +0.02(+0.45%)
Apr 01, 2003 4.970 4.970 4.914 4.944 106,690 -0.08(-1.51%)
Mar 31, 2003 5.111 5.111 5.020 5.020 77,210 -0.18(-3.37%)
Mar 28, 2003 5.148 5.251 5.148 5.195 40,710 -0.01(-0.10%)
Mar 27, 2003 5.235 5.289 5.182 5.200 34,627 -0.02(-0.41%)
Mar 26, 2003 5.289 5.289 5.214 5.222 20,589 -0.07(-1.27%)
Mar 25, 2003 5.309 5.315 5.236 5.289 24,332 -0.02(-0.38%)
Mar 24, 2003 5.442 5.442 5.283 5.309 36,022 -0.11(-2.11%)
Mar 21, 2003 5.236 5.443 5.235 5.424 97,799 +0.21(+4.12%)
Mar 20, 2003 5.144 5.209 5.142 5.209 18,717 +0.02(+0.43%)
Mar 19, 2003 5.063 5.187 5.056 5.187 51,473 +0.11(+2.23%)
Mar 18, 2003 5.169 5.169 5.022 5.073 58,492 -0.09(-1.76%)
Mar 17, 2003 5.203 5.230 5.113 5.164 50,537 -0.06(-1.10%)
Mar 14, 2003 5.214 5.262 5.154 5.222 24,800 +0.01(+0.25%)
Mar 13, 2003 5.163 5.209 5.113 5.209 26,204 +0.03(+0.64%)
Mar 12, 2003 5.052 5.182 5.052 5.176 15,797 +0.09(+1.85%)
Mar 11, 2003 5.065 5.131 5.065 5.082 22,461 -0.03(-0.58%)
Mar 10, 2003 5.075 5.190 5.064 5.112 51,473 -0.02(-0.36%)
Mar 07, 2003 5.236 5.263 5.129 5.130 21,993 -0.12(-2.34%)
Mar 06, 2003 5.243 5.305 5.238 5.253 23,865 -0.03(-0.52%)
Mar 05, 2003 5.331 5.341 5.242 5.280 41,646 -0.06(-1.06%)
Mar 04, 2003 5.298 5.341 5.275 5.337 94,056 +0.07(+1.24%)
Mar 03, 2003 5.214 5.283 5.152 5.272 107,158 +0.03(+0.63%)
Feb 28, 2003 5.278 5.278 5.236 5.239 36,967 -0.04(-0.75%)
Feb 27, 2003 5.262 5.278 5.240 5.278 25,736 +0.05(+0.92%)
Feb 26, 2003 5.209 5.276 5.207 5.230 40,710 -0.01(-0.24%)
Feb 25, 2003 5.168 5.244 5.131 5.243 112,305 +0.11(+2.08%)
Feb 24, 2003 5.223 5.223 5.136 5.136 23,865 -0.08(-1.56%)
Feb 21, 2003 5.203 5.235 5.196 5.218 244,265 +0.02(+0.47%)
Feb 20, 2003 5.198 5.199 5.140 5.193 7,955 -0.03(-0.53%)
Feb 19, 2003 5.209 5.224 5.190 5.221 163,311 -0.01(-0.29%)
Feb 18, 2003 5.211 5.241 5.198 5.236 191,388 -0.01(-0.16%)
Feb 14, 2003 5.234 5.256 5.225 5.244 35,563 -0.04(-0.69%)
Feb 13, 2003 5.094 5.283 5.090 5.281 70,191 +0.16(+3.04%)
Feb 12, 2003 5.123 5.150 5.102 5.125 44,922 +0.00(+0.02%)
Feb 11, 2003 5.129 5.277 5.123 5.123 32,287 -0.03(-0.56%)
Feb 10, 2003 5.258 5.278 5.098 5.152 66,447 -0.22(-4.14%)
Feb 07, 2003 5.476 5.476 5.375 5.375 91,716 -0.09(-1.66%)
Feb 06, 2003 5.299 5.474 5.299 5.465 50,537 +0.00(+0.06%)
Feb 05, 2003 5.343 5.476 5.343 5.462 22,461 +0.01(+0.24%)
Feb 04, 2003 5.303 5.475 5.157 5.449 143,190 +0.16(+3.01%)
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.