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 (%)
May 17, 2024 9.550 9.680 9.550 9.650 12,116 -0.03(-0.31%)
May 16, 2024 9.550 9.940 9.550 9.680 17,889 -0.01(-0.10%)
May 15, 2024 9.430 9.802 9.430 9.690 9,886 +0.15(+1.57%)
May 14, 2024 9.490 9.586 9.470 9.540 9,459 +0.03(+0.32%)
May 13, 2024 9.560 9.674 9.510 9.510 15,015 -0.07(-0.73%)
May 10, 2024 9.580 9.755 9.560 9.580 18,731 -0.12(-1.24%)
May 09, 2024 9.656 9.700 9.615 9.700 7,324 +0.00(+0.00%)
May 08, 2024 9.540 9.798 9.540 9.700 5,834 +0.16(+1.68%)
May 07, 2024 9.560 9.950 9.540 9.540 19,611 -0.11(-1.14%)
May 06, 2024 9.740 9.810 9.560 9.650 19,839 -0.04(-0.41%)
May 03, 2024 9.955 9.955 9.610 9.690 3,048 +0.05(+0.52%)
May 02, 2024 9.640 9.790 9.500 9.640 6,463 +0.00(+0.00%)
May 01, 2024 9.721 9.721 9.600 9.640 6,789 +0.04(+0.42%)
Apr 30, 2024 9.700 9.725 9.500 9.600 22,611 -0.20(-2.04%)
Apr 29, 2024 9.830 9.830 9.710 9.800 2,966 +0.08(+0.82%)
Apr 26, 2024 9.730 9.800 9.600 9.720 10,373 +0.10(+1.04%)
Apr 25, 2024 9.771 9.807 9.600 9.620 6,688 -0.02(-0.21%)
Apr 24, 2024 9.760 9.760 9.420 9.640 27,974 -0.07(-0.72%)
Apr 23, 2024 9.560 9.819 9.500 9.710 16,797 +0.16(+1.68%)
Apr 22, 2024 9.560 9.715 9.500 9.550 11,238 +0.00(+0.00%)
Apr 19, 2024 9.790 9.820 9.500 9.550 48,190 -0.29(-2.90%)
Apr 18, 2024 9.880 9.900 9.750 9.835 5,721 +0.11(+1.08%)
Apr 17, 2024 9.810 9.865 9.700 9.730 7,009 +0.03(+0.31%)
Apr 16, 2024 9.830 9.830 9.700 9.700 19,524 -0.10(-1.02%)
Apr 15, 2024 9.810 9.890 9.780 9.800 10,400 -0.02(-0.20%)
Apr 12, 2024 9.914 9.914 9.810 9.820 7,997 -0.08(-0.81%)
Apr 11, 2024 10.00 10.00 9.850 9.900 10,011 -0.08(-0.80%)
Apr 10, 2024 10.08 10.29 9.980 9.980 8,731 -0.19(-1.87%)
Apr 09, 2024 10.40 10.42 10.17 10.17 4,719 -0.11(-1.02%)
Apr 08, 2024 10.36 10.45 10.28 10.28 8,392 +0.10(+0.93%)
Apr 05, 2024 10.44 10.44 10.15 10.18 16,711 -0.12(-1.17%)
Apr 04, 2024 10.57 10.57 10.30 10.30 5,452 -0.15(-1.44%)
Apr 03, 2024 10.65 10.85 10.34 10.45 12,831 -0.23(-2.15%)
Apr 02, 2024 10.46 10.68 10.44 10.68 8,518 -0.09(-0.84%)
Apr 01, 2024 10.35 10.77 10.35 10.77 11,499 -0.12(-1.10%)
Mar 28, 2024 10.63 10.89 10.50 10.89 21,841 +0.32(+3.03%)
Mar 27, 2024 10.36 10.64 10.32 10.57 17,128 +0.19(+1.83%)
Mar 26, 2024 10.50 10.83 10.38 10.38 8,203 -0.20(-1.89%)
Mar 25, 2024 10.38 10.61 10.29 10.58 8,444 +0.09(+0.86%)
Mar 22, 2024 10.67 10.67 10.45 10.49 12,799 -0.24(-2.24%)
Mar 21, 2024 10.40 11.35 10.38 10.73 73,241 +0.35(+3.37%)
Mar 20, 2024 9.720 10.50 9.720 10.38 76,387 +0.49(+4.95%)
Mar 19, 2024 9.600 10.22 9.600 9.890 151,000 +0.29(+3.02%)
Mar 18, 2024 9.850 9.905 9.550 9.600 44,083 -0.20(-2.04%)
Mar 15, 2024 9.970 9.970 9.150 9.800 225,274 -1.11(-10.17%)
Mar 14, 2024 10.55 10.93 10.55 10.91 47,024 +0.36(+3.41%)
Mar 13, 2024 10.84 10.84 10.52 10.55 3,768 -0.08(-0.75%)
Mar 12, 2024 10.52 10.85 10.52 10.63 26,593 +0.20(+1.92%)
Mar 11, 2024 10.65 10.70 10.43 10.43 9,181 -0.12(-1.14%)
Mar 08, 2024 10.61 10.65 10.50 10.55 35,198 -0.13(-1.22%)
Mar 07, 2024 10.55 10.81 10.47 10.68 13,731 +0.05(+0.47%)
Mar 06, 2024 10.62 10.84 10.62 10.63 9,302 +0.00(+0.00%)
Mar 05, 2024 10.63 10.71 10.63 10.63 1,434 -0.21(-1.94%)
Mar 04, 2024 10.70 10.86 10.65 10.84 9,345 +0.18(+1.69%)
Mar 01, 2024 10.65 10.96 10.32 10.66 50,761 -0.07(-0.65%)
Feb 29, 2024 10.84 10.90 10.67 10.73 19,645 +0.02(+0.19%)
Feb 28, 2024 10.81 10.81 10.60 10.71 5,823 -0.03(-0.28%)
Feb 27, 2024 10.98 10.98 10.67 10.74 34,335 -0.02(-0.21%)
Feb 26, 2024 10.91 10.91 10.75 10.76 20,923 -0.13(-1.17%)
Feb 23, 2024 10.85 10.89 10.56 10.89 7,968 -0.09(-0.82%)
Feb 22, 2024 10.90 10.98 10.85 10.98 23,026 +0.03(+0.27%)
Feb 21, 2024 10.84 10.98 10.76 10.95 26,091 +0.15(+1.39%)
Feb 20, 2024 10.70 10.90 10.52 10.80 42,751 +0.05(+0.47%)
Feb 16, 2024 11.02 11.24 10.75 10.75 32,257 -0.18(-1.65%)
Feb 15, 2024 10.68 11.14 10.68 10.93 51,071 +0.14(+1.30%)
Feb 14, 2024 10.78 11.01 10.66 10.79 19,112 +0.14(+1.31%)
Feb 13, 2024 10.46 10.97 10.45 10.65 27,606 -0.09(-0.84%)
Feb 12, 2024 10.98 11.25 10.66 10.74 36,790 -0.03(-0.28%)
Feb 09, 2024 10.51 10.90 10.51 10.77 13,377 +0.16(+1.51%)
Feb 08, 2024 10.43 10.75 10.43 10.61 20,579 -0.01(-0.09%)
Feb 07, 2024 10.81 10.86 10.61 10.62 9,683 -0.13(-1.21%)
Feb 06, 2024 10.79 10.96 10.67 10.75 3,104 +0.01(+0.09%)
Feb 05, 2024 10.85 11.20 10.70 10.74 32,504 -0.29(-2.63%)
Feb 02, 2024 11.19 11.19 10.70 11.03 30,843 +0.13(+1.19%)
Feb 01, 2024 10.35 11.04 10.20 10.90 85,458 +0.68(+6.65%)
Jan 31, 2024 10.29 10.49 10.13 10.22 23,206 -0.02(-0.20%)
Jan 30, 2024 10.35 10.35 10.02 10.24 54,249 -0.05(-0.49%)
Jan 29, 2024 10.32 10.36 10.24 10.29 4,200 +0.02(+0.19%)
Jan 26, 2024 10.49 10.50 10.27 10.27 7,111 -0.23(-2.19%)
Jan 25, 2024 10.16 10.62 10.16 10.50 17,239 +0.33(+3.24%)
Jan 24, 2024 10.39 10.53 10.12 10.17 24,239 -0.08(-0.78%)
Jan 23, 2024 10.30 10.60 10.25 10.25 15,428 -0.16(-1.54%)
Jan 22, 2024 10.26 10.58 10.26 10.41 8,951 +0.09(+0.87%)
Jan 19, 2024 10.39 10.48 10.31 10.32 4,331 -0.04(-0.39%)
Jan 18, 2024 10.50 10.50 10.35 10.36 4,198 +0.01(+0.10%)
Jan 17, 2024 10.48 10.55 10.33 10.35 2,191 -0.13(-1.24%)
Jan 16, 2024 10.67 10.67 10.48 10.48 6,702 -0.10(-0.95%)
Jan 12, 2024 10.51 10.59 10.47 10.58 5,792 +0.00(+0.00%)
Jan 11, 2024 10.71 10.74 10.44 10.58 6,298 -0.15(-1.40%)
Jan 10, 2024 10.21 10.74 10.21 10.73 17,388 +0.23(+2.19%)
Jan 09, 2024 10.21 10.59 10.21 10.50 7,617 -0.10(-0.94%)
Jan 08, 2024 10.27 10.88 10.15 10.60 20,031 +0.32(+3.11%)
Jan 05, 2024 10.43 10.50 10.26 10.28 9,637 -0.03(-0.29%)
Jan 04, 2024 10.28 10.56 9.950 10.31 26,108 -0.11(-1.06%)
Jan 03, 2024 10.71 10.71 10.29 10.42 9,634 -0.23(-2.16%)
Jan 02, 2024 10.84 10.84 10.48 10.65 35,271 -0.30(-2.74%)
Dec 29, 2023 10.91 11.08 10.76 10.95 9,436 +0.04(+0.37%)
Dec 28, 2023 10.64 11.05 10.60 10.91 5,922 -0.15(-1.36%)
Dec 27, 2023 11.06 11.19 10.90 11.06 13,642 -0.01(-0.09%)
Dec 26, 2023 10.50 11.17 10.32 11.07 84,659 +0.77(+7.48%)
Dec 22, 2023 10.01 10.36 9.960 10.30 24,168 +0.28(+2.79%)
Dec 21, 2023 9.880 10.07 9.880 10.02 29,679 +0.14(+1.42%)
Dec 20, 2023 9.930 10.16 9.870 9.880 56,423 -0.05(-0.50%)
Dec 19, 2023 10.24 10.43 9.900 9.930 61,481 -0.24(-2.36%)
Dec 18, 2023 9.630 10.24 9.630 10.17 54,855 +0.23(+2.31%)
Dec 15, 2023 9.800 10.03 9.710 9.940 112,276 +0.10(+1.02%)
Dec 14, 2023 10.00 10.19 9.550 9.840 55,177 -0.16(-1.60%)
Dec 13, 2023 10.35 10.36 10.00 10.00 127,345 -0.35(-3.38%)
Dec 12, 2023 9.960 10.46 9.759 10.35 272,353 +0.43(+4.33%)
Dec 11, 2023 10.30 10.47 9.910 9.920 38,725 -0.50(-4.80%)
Dec 08, 2023 10.34 10.58 10.31 10.42 18,964 -0.03(-0.29%)
Dec 07, 2023 10.18 10.52 10.16 10.45 15,406 +0.30(+2.96%)
Dec 06, 2023 10.71 10.71 10.13 10.15 52,895 -0.43(-4.06%)
Dec 05, 2023 10.52 10.72 10.13 10.58 39,198 +0.15(+1.49%)
Dec 04, 2023 10.24 10.57 10.22 10.43 43,043 -0.05(-0.52%)
Dec 01, 2023 9.910 10.55 9.788 10.48 68,449 +0.61(+6.18%)
Nov 30, 2023 9.690 9.880 9.690 9.870 24,600 +0.07(+0.71%)
Nov 29, 2023 9.690 9.840 9.590 9.800 90,540 +0.10(+1.03%)
Nov 28, 2023 9.550 9.750 9.420 9.700 101,425 +0.52(+5.66%)
Nov 27, 2023 9.440 9.440 9.180 9.180 40,598 +0.02(+0.22%)
Nov 24, 2023 8.920 9.300 8.920 9.160 29,996 +0.16(+1.78%)
Nov 22, 2023 9.240 11.41 8.955 9.000 30,283 -0.04(-0.44%)
Nov 21, 2023 8.990 9.220 8.700 9.040 141,653 +0.76(+9.18%)
Nov 20, 2023 8.430 8.620 8.121 8.280 72,741 -0.12(-1.43%)
Nov 17, 2023 8.190 8.493 8.040 8.400 71,864 +0.26(+3.19%)
Nov 16, 2023 8.180 8.250 7.960 8.140 63,471 +0.19(+2.39%)
Nov 15, 2023 7.860 8.252 7.830 7.950 71,544 +0.42(+5.58%)
Nov 14, 2023 7.650 7.650 7.410 7.530 12,858 +0.01(+0.13%)
Nov 13, 2023 7.500 7.835 7.500 7.520 23,535 -0.15(-1.96%)
Nov 10, 2023 7.670 7.670 7.310 7.670 5,455 +0.12(+1.59%)
Nov 09, 2023 7.255 7.564 7.210 7.550 30,300 +0.26(+3.57%)
Nov 08, 2023 7.360 7.550 7.240 7.290 16,037 -0.06(-0.82%)
Nov 07, 2023 7.270 7.550 7.270 7.350 19,222 +0.02(+0.27%)
Nov 06, 2023 7.550 7.550 7.280 7.330 4,468 -0.22(-2.91%)
Nov 03, 2023 7.750 7.750 7.460 7.550 6,162 +0.04(+0.52%)
Nov 02, 2023 7.455 7.690 7.400 7.511 5,972 +0.20(+2.75%)
Nov 01, 2023 7.570 7.690 7.200 7.310 48,027 -0.15(-2.01%)
Oct 31, 2023 7.580 7.670 7.350 7.460 17,425 -0.10(-1.32%)
Oct 30, 2023 7.737 7.737 7.325 7.560 4,172 -0.04(-0.53%)
Oct 27, 2023 7.480 7.687 7.209 7.600 5,053 +0.02(+0.28%)
Oct 26, 2023 7.610 7.678 7.320 7.579 3,551 +0.08(+1.05%)
Oct 25, 2023 7.350 7.560 7.275 7.500 5,098 +0.08(+1.08%)
Oct 24, 2023 7.360 7.510 7.170 7.420 9,376 +0.02(+0.27%)
Oct 23, 2023 7.600 7.600 7.400 7.400 7,187 -0.22(-2.89%)
Oct 20, 2023 7.640 7.773 7.490 7.620 7,183 +0.09(+1.20%)
Oct 19, 2023 7.510 7.800 7.500 7.530 5,586 -0.12(-1.57%)
Oct 18, 2023 7.850 7.950 7.560 7.650 22,284 -0.03(-0.39%)
Oct 17, 2023 7.890 7.900 7.592 7.680 24,362 +0.05(+0.66%)
Oct 16, 2023 7.430 7.957 7.380 7.630 97,175 +0.47(+6.56%)
Oct 13, 2023 7.410 7.410 7.150 7.160 13,766 -0.31(-4.15%)
Oct 12, 2023 7.200 7.470 7.200 7.470 13,485 +0.09(+1.22%)
Oct 11, 2023 7.286 7.500 7.210 7.380 18,323 +0.08(+1.10%)
Oct 10, 2023 7.340 7.500 7.110 7.300 185,467 +0.20(+2.82%)
Oct 09, 2023 7.040 7.315 6.990 7.100 26,531 +0.17(+2.45%)
Oct 06, 2023 7.000 7.050 6.930 6.930 1,997 -0.13(-1.84%)
Oct 05, 2023 7.064 7.080 6.982 7.060 6,776 +0.10(+1.44%)
Oct 04, 2023 6.940 7.090 6.940 6.960 4,630 +0.04(+0.58%)
Oct 03, 2023 7.010 7.100 6.910 6.920 25,484 +0.02(+0.29%)
Oct 02, 2023 7.010 7.180 6.900 6.900 8,719 -0.04(-0.58%)
Sep 29, 2023 6.780 6.950 6.780 6.940 7,666 +0.12(+1.76%)
Sep 28, 2023 6.860 6.980 6.800 6.820 30,823 +0.01(+0.15%)
Sep 27, 2023 6.904 6.904 6.810 6.810 5,995 +0.02(+0.29%)
Sep 26, 2023 6.780 6.990 6.700 6.790 11,660 +0.01(+0.15%)
Sep 25, 2023 6.980 6.930 6.780 6.780 7,953 +0.06(+0.89%)
Sep 22, 2023 7.020 7.120 6.530 6.720 24,397 -0.25(-3.59%)
Sep 21, 2023 6.960 7.061 6.890 6.970 23,571 -0.03(-0.43%)
Sep 20, 2023 7.050 7.190 6.798 7.000 54,335 -0.05(-0.71%)
Sep 19, 2023 7.170 7.170 6.940 7.050 15,942 +0.00(+0.00%)
Sep 18, 2023 7.020 7.250 6.910 7.050 40,515 -0.08(-1.12%)
Sep 15, 2023 6.910 7.300 6.850 7.130 137,655 +0.56(+8.52%)
Sep 14, 2023 6.600 6.695 6.500 6.570 76,139 +0.09(+1.39%)
Sep 13, 2023 6.730 6.790 6.450 6.480 20,531 +0.12(+1.89%)
Sep 12, 2023 6.440 6.680 6.360 6.360 2,904 -0.05(-0.78%)
Sep 11, 2023 6.550 6.578 6.400 6.410 2,449 -0.23(-3.48%)
Sep 08, 2023 6.400 6.722 6.400 6.641 1,739 +0.09(+1.39%)
Sep 07, 2023 6.500 6.617 6.500 6.550 1,035 -0.12(-1.80%)
Sep 06, 2023 6.645 6.735 6.645 6.670 729 +0.03(+0.45%)
Sep 05, 2023 6.500 6.644 6.500 6.640 2,124 +0.04(+0.61%)
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.