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 )

9.650 -0.030 (-0.31%)
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 (%)
Jul 31, 2009 2.924 2.933 2.924 2.925 5,837 +0.17(+6.08%)
Jul 30, 2009 3.008 3.008 2.757 2.757 18,171 -0.25(-8.35%)
Jul 29, 2009 3.100 3.117 2.950 3.008 24,225 -0.13(-4.27%)
Jul 28, 2009 3.156 3.176 3.142 3.142 1,312 +0.03(+1.08%)
Jul 27, 2009 3.059 3.159 2.966 3.109 15,036 +0.13(+4.42%)
Jul 24, 2009 2.975 3.436 2.925 2.977 40,043 +0.00(+0.08%)
Jul 23, 2009 2.916 3.017 2.916 2.975 10,373 +0.13(+4.41%)
Jul 22, 2009 2.933 2.942 2.723 2.849 31,276 -0.08(-2.86%)
Jul 21, 2009 2.816 2.962 2.640 2.933 13,317 +0.00(+0.00%)
Jul 20, 2009 2.933 3.092 2.807 2.933 10,830 -0.08(-2.51%)
Jul 17, 2009 3.059 3.059 2.941 3.008 7,444 -0.03(-1.10%)
Jul 16, 2009 3.134 3.134 3.017 3.042 12,700 +0.02(+0.55%)
Jul 15, 2009 3.059 3.117 3.024 3.025 9,139 +0.05(+1.69%)
Jul 14, 2009 3.033 3.168 2.975 2.975 27,508 +0.12(+4.11%)
Jul 13, 2009 2.858 2.858 2.858 2.858 358 +0.04(+1.49%)
Jul 10, 2009 3.126 3.126 2.816 2.816 835 +0.06(+2.13%)
Jul 08, 2009 2.757 2.757 2.757 2.757 0 +0.20(+7.87%)
Jul 07, 2009 2.648 2.648 2.556 2.556 14,629 -0.10(-3.79%)
Jul 06, 2009 2.927 2.941 2.648 2.656 18,980 -0.21(-7.31%)
Jul 02, 2009 3.050 3.050 2.832 2.866 18,245 -0.35(-10.94%)
Jul 01, 2009 3.218 3.218 3.218 3.218 844 +0.08(+2.40%)
Jun 30, 2009 3.142 3.142 3.142 3.142 596 -0.08(-2.60%)
Jun 29, 2009 3.017 3.226 3.008 3.226 5,979 +0.04(+1.32%)
Jun 26, 2009 2.866 3.184 2.857 3.184 9,864 +0.18(+5.85%)
Jun 25, 2009 3.042 3.042 2.933 3.008 8,459 -0.02(-0.55%)
Jun 24, 2009 3.059 3.109 3.025 3.025 7,588 -0.03(-1.10%)
Jun 23, 2009 3.067 3.067 3.059 3.059 614 -0.01(-0.28%)
Jun 22, 2009 3.134 3.134 3.059 3.067 2,028 -0.13(-4.19%)
Jun 19, 2009 3.059 3.201 3.059 3.201 5,584 +0.13(+4.37%)
Jun 18, 2009 3.193 3.193 3.059 3.067 7,040 -0.13(-3.95%)
Jun 17, 2009 3.335 3.335 3.159 3.193 10,262 -0.16(-4.74%)
Jun 16, 2009 3.494 3.519 3.352 3.352 13,629 -0.13(-3.61%)
Jun 15, 2009 3.478 3.478 3.478 3.478 835 -0.01(-0.18%)
Jun 12, 2009 3.484 3.484 3.484 3.484 119 -0.01(-0.30%)
Jun 11, 2009 3.494 3.494 3.419 3.494 11,836 +0.18(+5.57%)
Jun 10, 2009 3.337 3.337 3.310 3.310 477 -0.18(-5.05%)
Jun 09, 2009 3.394 3.486 3.319 3.486 7,311 +0.06(+1.71%)
Jun 08, 2009 3.318 3.427 3.276 3.427 8,509 +0.08(+2.25%)
Jun 05, 2009 3.176 3.352 3.176 3.352 10,629 +0.00(+0.00%)
Jun 04, 2009 3.218 3.352 3.209 3.352 8,268 -0.04(-1.23%)
Jun 03, 2009 3.251 3.394 3.201 3.394 3,066 +0.14(+4.38%)
Jun 02, 2009 3.478 3.478 3.176 3.251 2,207 +0.00(+0.00%)
Jun 01, 2009 3.578 3.578 3.251 3.251 11,354 -0.38(-10.39%)
May 29, 2009 3.318 3.628 3.168 3.628 29,439 +0.42(+13.05%)
May 28, 2009 3.017 3.352 2.933 3.209 37,842 +0.30(+10.37%)
May 27, 2009 2.866 3.184 2.865 2.908 7,127 +0.08(+2.97%)
May 26, 2009 2.874 2.874 2.774 2.824 3,639 -0.02(-0.59%)
May 22, 2009 2.841 2.846 2.841 2.841 509 -0.07(-2.31%)
May 21, 2009 2.899 2.941 2.891 2.908 9,188 +0.01(+0.29%)
May 20, 2009 2.916 3.126 2.891 2.899 3,713 +0.14(+5.17%)
May 19, 2009 2.715 2.933 2.715 2.757 3,487 +0.01(+0.30%)
May 18, 2009 2.790 2.790 2.606 2.749 3,063 -0.03(-0.90%)
May 15, 2009 2.799 2.815 2.765 2.774 4,176 -0.10(-3.50%)
May 14, 2009 2.874 2.874 2.874 2.874 1,074 +0.01(+0.29%)
May 13, 2009 3.058 3.058 2.849 2.866 16,097 +0.02(+0.59%)
May 12, 2009 2.816 2.849 2.816 2.849 7,160 +0.04(+1.49%)
May 11, 2009 2.740 2.807 2.732 2.807 2,386 +0.06(+2.13%)
May 08, 2009 2.757 2.757 2.749 2.749 596 -0.02(-0.61%)
May 07, 2009 2.774 2.782 2.765 2.765 2,625 +0.03(+0.92%)
May 06, 2009 2.774 2.807 2.723 2.740 3,222 -0.07(-2.39%)
May 05, 2009 2.816 2.849 2.807 2.807 4,117 -0.02(-0.59%)
May 04, 2009 2.816 2.832 2.799 2.824 1,909 +0.04(+1.51%)
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.