Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Elcts Inc (NQ: FEIM )

9.690 +0.050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 6.628 6.695 6.302 6.369 2,267 -0.24(-3.68%)
Apr 26, 2012 6.653 6.612 6.612 6.612 14,201 +0.03(+0.38%)
Apr 25, 2012 6.201 6.628 6.151 6.586 12,116 +0.39(+6.22%)
Apr 24, 2012 6.159 6.226 6.100 6.201 8,582 +0.00(+0.00%)
Apr 23, 2012 6.285 6.436 6.159 6.201 17,176 -0.13(-2.12%)
Apr 20, 2012 6.410 6.453 6.226 6.335 12,993 -0.12(-1.82%)
Apr 19, 2012 6.402 6.684 6.327 6.452 10,978 +0.09(+1.45%)
Apr 18, 2012 6.436 6.511 6.327 6.360 11,105 -0.08(-1.17%)
Apr 17, 2012 6.452 6.695 6.327 6.436 20,420 -0.15(-2.29%)
Apr 16, 2012 6.570 6.687 6.379 6.586 6,257 -0.07(-1.01%)
Apr 13, 2012 6.578 6.721 6.578 6.653 1,850 +0.05(+0.77%)
Apr 12, 2012 6.620 6.620 6.536 6.603 2,804 -0.03(-0.39%)
Apr 11, 2012 6.662 6.712 6.586 6.628 4,525 -0.06(-0.88%)
Apr 10, 2012 6.955 6.955 6.536 6.687 8,328 -0.23(-3.27%)
Apr 09, 2012 6.997 7.131 6.913 6.913 13,545 -0.17(-2.37%)
Apr 05, 2012 7.114 7.114 6.964 7.081 3,069 +0.00(+0.00%)
Apr 04, 2012 6.938 7.257 6.913 7.081 6,514 +0.03(+0.36%)
Apr 03, 2012 6.995 7.078 6.955 7.056 3,305 -0.01(-0.12%)
Apr 02, 2012 7.148 7.240 7.005 7.064 7,463 +0.13(+1.93%)
Mar 30, 2012 7.064 7.450 6.930 6.930 5,701 -0.04(-0.54%)
Mar 29, 2012 6.972 6.997 6.922 6.968 1,081 +0.00(+0.06%)
Mar 28, 2012 6.850 6.964 6.850 6.964 2,790 +0.08(+1.09%)
Mar 27, 2012 7.039 7.039 6.846 6.888 1,768 -0.02(-0.30%)
Mar 26, 2012 6.871 6.964 6.829 6.909 9,514 +0.08(+1.17%)
Mar 23, 2012 6.855 6.855 6.829 6.829 2,856 -0.08(-1.21%)
Mar 22, 2012 6.997 7.198 6.796 6.913 5,348 -0.02(-0.24%)
Mar 21, 2012 6.821 6.955 6.821 6.930 1,909 +0.14(+2.09%)
Mar 20, 2012 6.788 6.896 6.771 6.788 3,660 -0.08(-1.21%)
Mar 19, 2012 6.938 6.955 6.821 6.871 6,228 -0.04(-0.61%)
Mar 16, 2012 6.997 7.064 6.913 6.913 16,935 -0.14(-2.02%)
Mar 15, 2012 7.114 7.139 7.056 7.056 4,176 +0.03(+0.48%)
Mar 14, 2012 7.148 7.148 6.955 7.022 1,074 -0.10(-1.44%)
Mar 13, 2012 7.081 7.124 6.955 7.124 2,025 +0.04(+0.62%)
Mar 12, 2012 7.165 7.165 7.031 7.081 3,294 -0.12(-1.63%)
Mar 09, 2012 7.173 7.248 7.123 7.198 13,730 -0.06(-0.81%)
Mar 08, 2012 7.039 7.257 6.964 7.257 10,655 +0.25(+3.59%)
Mar 07, 2012 6.890 7.014 6.788 7.005 17,926 +0.30(+4.50%)
Mar 06, 2012 6.721 6.721 6.536 6.704 11,901 -0.01(-0.12%)
Mar 05, 2012 6.913 6.913 6.712 6.712 5,608 -0.03(-0.37%)
Mar 02, 2012 6.805 6.829 6.712 6.737 6,932 -0.17(-2.43%)
Mar 01, 2012 6.779 6.905 6.511 6.905 1,737 +0.13(+1.85%)
Feb 29, 2012 6.754 6.905 6.754 6.779 7,471 +0.03(+0.48%)
Feb 28, 2012 6.754 6.771 6.721 6.746 2,327 -0.07(-1.09%)
Feb 27, 2012 6.737 6.896 6.687 6.821 2,915 +0.10(+1.50%)
Feb 24, 2012 6.972 7.039 6.721 6.721 2,463 -0.23(-3.26%)
Feb 23, 2012 6.737 6.947 6.737 6.947 3,102 +0.16(+2.35%)
Feb 22, 2012 6.536 6.788 6.536 6.788 15,443 +0.18(+2.67%)
Feb 21, 2012 6.578 6.611 6.578 6.611 716 -0.03(-0.51%)
Feb 17, 2012 6.503 6.645 6.503 6.645 5,382 +0.14(+2.14%)
Feb 16, 2012 6.503 6.612 6.502 6.506 26,552 +0.00(+0.05%)
Feb 15, 2012 6.503 6.503 6.469 6.503 1,312 -0.10(-1.52%)
Feb 14, 2012 6.427 6.603 6.427 6.603 7,853 +0.14(+2.20%)
Feb 13, 2012 6.687 6.687 6.461 6.461 27,166 -0.22(-3.26%)
Feb 10, 2012 6.628 6.687 6.628 6.679 3,102 -0.01(-0.13%)
Feb 09, 2012 6.662 6.687 6.578 6.687 77,049 +0.03(+0.38%)
Feb 08, 2012 6.687 6.687 6.662 6.662 5,859 +0.03(+0.38%)
Feb 07, 2012 6.637 6.687 6.620 6.637 33,682 -0.05(-0.75%)
Feb 06, 2012 6.779 6.788 6.628 6.687 44,990 -0.14(-2.09%)
Feb 03, 2012 6.972 6.972 6.369 6.829 42,007 -0.10(-1.46%)
Feb 02, 2012 7.257 7.257 6.838 6.931 10,463 -0.25(-3.49%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.