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 29, 2011 8.765 9.184 8.690 8.774 45,911 -0.14(-1.60%)
Jul 28, 2011 8.882 9.201 8.774 8.916 29,613 +0.13(+1.53%)
Jul 27, 2011 9.084 9.109 8.589 8.782 13,551 -0.33(-3.59%)
Jul 26, 2011 9.134 9.226 9.050 9.109 2,744 +0.06(+0.65%)
Jul 25, 2011 8.807 9.176 8.632 9.050 48,999 -0.19(-2.09%)
Jul 22, 2011 9.243 9.343 9.109 9.243 18,751 -0.09(-0.94%)
Jul 21, 2011 9.051 9.394 8.941 9.331 68,652 +0.37(+4.16%)
Jul 20, 2011 8.698 9.151 8.589 8.958 60,841 +0.34(+3.89%)
Jul 19, 2011 8.589 8.715 8.505 8.623 50,569 +0.12(+1.38%)
Jul 18, 2011 8.715 8.715 8.505 8.505 49,100 -0.27(-3.06%)
Jul 15, 2011 8.807 8.933 8.480 8.774 33,006 +0.06(+0.67%)
Jul 14, 2011 9.218 9.251 8.539 8.715 307,395 +0.66(+8.22%)
Jul 13, 2011 7.793 8.070 7.667 8.053 103,846 +0.28(+3.67%)
Jul 12, 2011 7.651 8.044 7.651 7.768 28,223 +0.05(+0.65%)
Jul 11, 2011 7.667 7.994 7.634 7.718 28,711 -0.21(-2.64%)
Jul 08, 2011 7.986 8.112 7.848 7.927 20,684 -0.18(-2.27%)
Jul 07, 2011 7.977 8.112 7.752 8.112 18,229 +0.12(+1.47%)
Jul 06, 2011 7.684 8.036 7.634 7.994 36,950 +0.24(+3.14%)
Jul 05, 2011 7.986 8.011 7.626 7.751 33,805 -0.23(-2.84%)
Jul 01, 2011 7.927 7.986 7.726 7.977 11,453 +0.02(+0.21%)
Jun 30, 2011 7.818 8.003 7.768 7.961 35,441 +0.15(+1.93%)
Jun 29, 2011 7.894 7.894 7.801 7.810 10,944 -0.03(-0.43%)
Jun 28, 2011 7.944 7.944 7.802 7.843 6,921 -0.14(-1.78%)
Jun 27, 2011 7.994 8.003 7.936 7.986 8,577 +0.01(+0.11%)
Jun 24, 2011 7.957 8.003 7.944 7.977 43,696 +0.01(+0.11%)
Jun 23, 2011 7.961 7.994 7.793 7.969 7,074 +0.01(+0.10%)
Jun 22, 2011 7.952 7.993 7.818 7.961 34,497 +0.12(+1.50%)
Jun 21, 2011 7.701 7.843 7.684 7.843 3,102 +0.12(+1.52%)
Jun 20, 2011 7.818 7.869 7.684 7.726 1,969 -0.13(-1.71%)
Jun 17, 2011 7.852 7.952 7.600 7.860 11,464 +0.00(+0.00%)
Jun 16, 2011 7.852 7.961 7.818 7.860 7,332 -0.03(-0.42%)
Jun 15, 2011 7.994 7.994 7.884 7.894 2,822 -0.14(-1.77%)
Jun 14, 2011 7.961 8.086 7.726 8.036 34,372 +0.07(+0.84%)
Jun 13, 2011 7.718 7.986 7.500 7.969 21,538 +0.31(+4.05%)
Jun 10, 2011 7.466 7.709 7.374 7.659 15,604 +0.09(+1.22%)
Jun 09, 2011 7.693 7.734 7.475 7.567 30,311 -0.15(-1.95%)
Jun 08, 2011 7.827 7.827 7.626 7.718 15,397 -0.08(-0.97%)
Jun 07, 2011 7.751 7.793 7.709 7.793 17,269 +0.12(+1.53%)
Jun 06, 2011 7.835 7.910 7.659 7.676 52,635 -0.23(-2.86%)
Jun 03, 2011 7.793 8.019 7.793 7.902 10,484 -0.27(-3.28%)
May 24, 2011 8.329 8.338 8.137 8.170 36,749 -0.15(-1.81%)
May 23, 2011 8.296 8.891 8.254 8.321 10,904 -0.08(-1.00%)
May 20, 2011 8.480 8.631 8.405 8.405 17,488 -0.03(-0.30%)
May 19, 2011 8.262 8.623 8.170 8.430 29,476 +0.19(+2.34%)
May 18, 2011 8.329 8.346 8.103 8.237 41,750 +0.10(+1.24%)
May 17, 2011 8.011 8.220 7.567 8.137 33,753 +0.06(+0.73%)
May 16, 2011 8.539 8.539 7.944 8.078 28,387 -0.45(-5.30%)
May 13, 2011 8.841 8.841 8.463 8.531 22,201 -0.31(-3.51%)
May 12, 2011 8.698 8.982 8.555 8.841 116,379 +0.15(+1.74%)
May 11, 2011 8.748 8.815 8.514 8.690 17,863 -0.07(-0.77%)
May 10, 2011 8.706 8.790 8.522 8.757 66,584 +0.06(+0.67%)
May 09, 2011 8.396 8.824 8.371 8.698 63,674 -0.13(-1.52%)
May 06, 2011 8.950 9.075 8.815 8.832 24,397 -0.27(-2.95%)
May 05, 2011 9.100 9.109 8.866 9.100 33,587 -0.03(-0.28%)
May 04, 2011 9.528 9.538 9.017 9.125 72,370 -0.34(-3.63%)
May 03, 2011 9.662 9.880 8.874 9.469 199,900 -0.25(-2.59%)
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.