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 30, 2019 9.219 9.408 9.067 9.227 2,446 +0.24(+2.67%)
Aug 29, 2019 9.554 9.554 8.987 8.987 13,686 -0.57(-6.01%)
Aug 28, 2019 9.489 9.561 9.489 9.561 455 +0.06(+0.63%)
Aug 27, 2019 9.502 9.502 9.502 9.502 369 -0.08(-0.81%)
Aug 26, 2019 9.451 9.579 9.425 9.579 6,755 +0.13(+1.36%)
Aug 23, 2019 9.412 9.451 9.153 9.451 2,213 -0.31(-3.17%)
Aug 22, 2019 9.760 9.760 9.760 3 +0.00(+0.00%)
Aug 21, 2019 9.785 9.785 9.760 9.760 417 +0.01(+0.09%)
Aug 20, 2019 9.433 9.751 9.433 9.751 474 +0.14(+1.43%)
Aug 19, 2019 9.528 9.686 9.528 9.614 18,626 -0.17(-1.75%)
Aug 16, 2019 9.382 9.811 9.356 9.785 11,999 +0.37(+3.92%)
Aug 15, 2019 9.422 9.468 9.314 9.416 3,892 -0.01(-0.09%)
Aug 14, 2019 9.348 9.425 9.116 9.425 8,180 -0.02(-0.18%)
Aug 13, 2019 9.489 9.489 9.442 9.442 13,998 +0.06(+0.64%)
Aug 12, 2019 9.725 9.768 9.373 9.382 3,418 -0.44(-4.44%)
Aug 09, 2019 9.940 10.01 9.818 9.818 1,631 -0.13(-1.31%)
Aug 08, 2019 10.19 10.30 9.948 9.948 11,717 -0.37(-3.58%)
Aug 07, 2019 10.32 10.33 10.27 10.32 992 +0.04(+0.42%)
Aug 06, 2019 10.06 10.50 10.06 10.27 7,276 +0.23(+2.31%)
Aug 05, 2019 10.21 10.21 10.01 10.04 2,472 -0.42(-4.03%)
Aug 02, 2019 10.30 10.46 10.19 10.46 1,980 +0.21(+2.02%)
Aug 01, 2019 10.11 10.45 10.11 10.26 13,741 +0.25(+2.49%)
Jul 31, 2019 10.27 10.30 10.01 10.01 9,012 -0.26(-2.54%)
Jul 30, 2019 10.17 10.57 10.17 10.27 8,544 +0.18(+1.74%)
Jul 29, 2019 10.22 10.30 10.09 10.09 4,721 -0.04(-0.42%)
Jul 26, 2019 10.27 10.34 10.09 10.14 10,135 +0.05(+0.51%)
Jul 25, 2019 10.51 10.51 9.974 10.09 15,374 -0.38(-3.61%)
Jul 24, 2019 10.56 10.56 10.43 10.46 7,593 -0.04(-0.41%)
Jul 23, 2019 10.46 10.53 10.44 10.51 11,019 -0.01(-0.08%)
Jul 22, 2019 10.37 10.67 10.29 10.51 71,598 +0.13(+1.24%)
Jul 19, 2019 10.14 10.39 9.991 10.39 36,698 +0.04(+0.41%)
Jul 18, 2019 10.27 10.37 10.08 10.34 24,506 +0.19(+1.86%)
Jul 17, 2019 9.994 10.23 9.994 10.15 3,870 +0.11(+1.11%)
Jul 16, 2019 10.30 10.30 10.04 10.04 15,887 -0.21(-2.09%)
Jul 15, 2019 10.18 10.38 10.09 10.26 5,305 +0.23(+2.31%)
Jul 12, 2019 10.27 10.42 10.03 10.03 4,427 -0.15(-1.43%)
Jul 11, 2019 10.42 10.42 10.02 10.17 5,020 -0.26(-2.47%)
Jul 10, 2019 10.30 10.43 10.15 10.43 10,991 +0.01(+0.08%)
Jul 09, 2019 10.30 10.42 10.05 10.42 6,795 -0.05(-0.49%)
Jul 08, 2019 10.30 10.47 10.30 10.47 780 +0.17(+1.67%)
Jul 05, 2019 9.691 10.30 9.691 10.30 8,038 +0.45(+4.53%)
Jul 03, 2019 9.691 9.854 9.614 9.854 7,456 +0.31(+3.24%)
Jul 02, 2019 9.536 9.562 9.536 9.544 881 -0.22(-2.29%)
Jul 01, 2019 9.554 9.820 9.365 9.768 23,343 -0.01(-0.09%)
Jun 28, 2019 9.545 9.777 9.545 9.777 4,077 +0.28(+2.98%)
Jun 27, 2019 9.265 9.528 9.265 9.493 16,206 +0.33(+3.57%)
Jun 26, 2019 9.365 9.588 9.124 9.166 15,367 -0.10(-1.12%)
Jun 25, 2019 9.485 9.528 8.953 9.270 11,344 -0.52(-5.35%)
Jun 24, 2019 9.940 9.940 9.651 9.794 1,047 -0.08(-0.78%)
Jun 21, 2019 10.19 10.19 9.717 9.871 6,291 -0.41(-4.01%)
Jun 20, 2019 10.30 10.34 10.04 10.28 13,042 +0.18(+1.78%)
Jun 19, 2019 10.10 10.13 10.04 10.10 17,631 -0.33(-3.21%)
Jun 18, 2019 10.08 10.44 10.08 10.44 2,131 +0.36(+3.58%)
Jun 17, 2019 9.931 10.09 9.931 10.08 3,173 -0.11(-1.10%)
Jun 14, 2019 9.880 10.19 9.871 10.19 9,320 +0.32(+3.22%)
Jun 13, 2019 9.871 9.871 9.871 30 +0.00(+0.00%)
Jun 12, 2019 10.12 10.12 9.871 9.871 496 -0.03(-0.35%)
Jun 11, 2019 10.13 10.13 9.892 9.905 9,186 -0.15(-1.45%)
Jun 10, 2019 10.12 10.15 10.05 10.05 7,429 +0.09(+0.86%)
Jun 07, 2019 9.830 9.966 9.786 9.966 6,990 +0.27(+2.74%)
Jun 06, 2019 9.682 9.871 9.669 9.699 3,945 +0.12(+1.23%)
Jun 05, 2019 9.828 9.828 9.459 9.582 11,347 -0.26(-2.67%)
Jun 04, 2019 9.828 9.845 9.674 9.845 11,231 +0.15(+1.59%)
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.