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 )

9.000 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 9.348 9.425 9.348 9.425 1,685 +0.18(+1.95%)
Aug 30, 2016 9.244 9.244 9.244 9.244 235 -0.04(-0.47%)
Aug 29, 2016 8.944 9.287 8.944 9.287 1,337 +0.03(+0.37%)
Aug 26, 2016 9.442 9.571 9.051 9.253 18,184 -0.19(-2.00%)
Aug 25, 2016 8.772 9.648 8.772 9.442 12,667 +0.64(+7.32%)
Aug 24, 2016 9.099 9.099 8.798 8.798 4,491 -0.30(-3.30%)
Aug 23, 2016 9.124 9.124 9.099 9.099 350 -0.14(-1.49%)
Aug 22, 2016 9.056 9.244 9.056 9.236 2,843 +0.15(+1.70%)
Aug 18, 2016 9.047 9.081 9.081 9.081 54 -0.01(-0.09%)
Aug 17, 2016 9.179 9.179 9.073 9.090 2,918 -0.35(-3.73%)
Aug 16, 2016 9.442 9.442 9.442 9.442 170 +0.42(+4.61%)
Aug 15, 2016 9.026 9.026 9.026 9.026 440 -0.33(-3.53%)
Aug 12, 2016 9.356 9.356 9.356 9.356 262 -0.08(-0.86%)
Aug 11, 2016 9.442 9.442 9.433 9.438 1,626 -0.00(-0.05%)
Aug 10, 2016 9.451 9.451 9.442 9.442 1,861 +0.04(+0.46%)
Aug 09, 2016 9.442 9.442 9.373 9.399 1,767 -0.11(-1.20%)
Aug 08, 2016 8.816 9.513 8.816 9.513 815 +0.07(+0.75%)
Aug 05, 2016 9.324 9.571 9.324 9.442 8,338 +0.13(+1.44%)
Aug 02, 2016 9.373 9.308 9.308 9.308 8 +0.06(+0.65%)
Aug 01, 2016 9.248 9.248 9.248 9.248 2,264 +0.05(+0.50%)
Jul 29, 2016 9.048 9.227 9.021 9.202 5,045 -0.03(-0.28%)
Jul 28, 2016 9.270 9.296 9.184 9.227 16,213 -0.08(-0.83%)
Jul 27, 2016 9.442 9.442 9.219 9.305 5,140 +0.02(+0.27%)
Jul 26, 2016 9.442 9.442 9.280 9.280 696 -0.03(-0.36%)
Jul 25, 2016 9.433 9.777 8.816 9.313 4,514 +0.37(+4.13%)
Jul 22, 2016 9.107 9.107 8.944 8.944 2,367 -0.19(-2.07%)
Jul 21, 2016 9.013 9.287 8.944 9.133 27,910 +0.33(+3.70%)
Jul 20, 2016 9.227 9.262 8.584 8.807 19,510 -0.42(-4.57%)
Jul 19, 2016 9.493 9.493 9.228 9.228 1,561 -0.32(-3.32%)
Jul 18, 2016 9.519 9.691 9.519 9.545 933 +0.01(+0.09%)
Jul 15, 2016 9.287 9.536 9.273 9.536 3,166 +0.10(+1.09%)
Jul 14, 2016 9.493 9.502 9.313 9.433 10,458 -0.06(-0.63%)
Jul 13, 2016 9.785 9.785 9.442 9.493 7,600 +0.05(+0.57%)
Jul 12, 2016 9.871 9.940 9.382 9.439 11,983 -0.41(-4.21%)
Jul 11, 2016 9.459 10.29 9.459 9.854 11,752 +0.21(+2.23%)
Jul 08, 2016 9.699 9.785 9.103 9.639 65,436 +0.21(+2.18%)
Jul 07, 2016 8.884 9.751 8.755 9.433 71,916 +1.45(+18.17%)
Jul 05, 2016 8.223 8.223 7.983 7.983 3,857 -0.45(-5.30%)
Jul 01, 2016 7.905 8.429 8.429 8.429 13,397 +0.45(+5.59%)
Jun 30, 2016 7.957 7.983 7.957 7.983 3,058 +0.23(+2.99%)
Jun 29, 2016 7.725 8.438 7.717 7.751 52,129 +0.29(+3.85%)
Jun 28, 2016 7.596 7.596 7.382 7.463 38,319 -0.26(-3.39%)
Jun 27, 2016 7.794 7.807 7.709 7.725 17,020 -0.17(-2.17%)
Jun 24, 2016 8.051 8.051 7.777 7.897 21,585 -0.33(-4.07%)
Jun 23, 2016 8.369 8.412 8.043 8.232 24,139 -0.09(-1.13%)
Jun 22, 2016 8.395 8.395 8.154 8.326 13,278 -0.06(-0.72%)
Jun 21, 2016 8.481 8.481 8.369 8.386 3,089 -0.07(-0.81%)
Jun 20, 2016 8.420 8.463 8.326 8.455 10,644 -0.12(-1.40%)
Jun 17, 2016 8.575 8.584 8.566 8.575 5,416 +0.15(+1.83%)
Jun 16, 2016 8.412 8.584 8.403 8.420 1,922 -0.09(-1.01%)
Jun 15, 2016 8.523 8.575 8.489 8.506 650 +0.06(+0.71%)
Jun 14, 2016 8.420 8.446 8.420 8.446 234 -0.09(-1.11%)
Jun 13, 2016 8.472 8.575 8.472 8.541 1,578 +0.15(+1.84%)
Jun 10, 2016 8.455 8.455 8.386 8.386 1,635 +0.02(+0.21%)
Jun 09, 2016 8.549 8.549 8.360 8.369 354 -0.03(-0.31%)
Jun 08, 2016 8.335 8.395 8.335 8.395 885 +0.02(+0.20%)
Jun 07, 2016 8.369 8.378 8.360 8.378 3,204 +0.00(+0.00%)
Jun 06, 2016 8.584 8.584 8.335 8.378 4,896 -0.13(-1.51%)
Jun 03, 2016 8.404 8.566 8.404 8.506 2,595 +0.05(+0.61%)
Jun 02, 2016 8.558 8.566 8.455 8.455 1,831 +0.08(+0.92%)
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.