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 28, 2010 4.290 4.483 4.341 4.424 21,319 +0.13(+3.12%)
May 27, 2010 4.274 4.290 4.240 4.290 1,909 -0.03(-0.58%)
May 26, 2010 4.324 4.324 4.274 4.316 3,580 +0.03(+0.59%)
May 25, 2010 4.240 4.290 4.240 4.290 1,432 -0.01(-0.19%)
May 24, 2010 4.232 4.299 4.232 4.299 3,818 +0.07(+1.58%)
May 21, 2010 4.207 4.274 4.198 4.232 4,773 -0.12(-2.70%)
May 20, 2010 4.243 4.349 4.243 4.349 11,274 -0.05(-1.14%)
May 19, 2010 4.399 4.413 4.399 4.399 9,503 +0.00(+0.00%)
May 18, 2010 4.483 4.483 4.399 4.399 12,218 -0.04(-0.94%)
May 17, 2010 4.458 4.458 4.441 4.441 716 +0.00(+0.00%)
May 14, 2010 4.441 4.483 4.441 4.441 2,148 -0.04(-0.93%)
May 13, 2010 4.483 4.525 4.483 4.483 3,742 +0.00(+0.00%)
May 12, 2010 4.483 4.517 4.483 4.483 6,205 +0.00(+0.00%)
May 11, 2010 4.483 4.512 4.483 4.483 7,695 -0.04(-0.93%)
May 10, 2010 4.559 4.559 4.525 4.525 7,231 -0.00(-0.00%)
May 07, 2010 4.533 4.559 4.525 4.525 8,122 -0.06(-1.28%)
May 06, 2010 4.617 4.642 4.584 4.584 6,802 -0.07(-1.44%)
May 05, 2010 4.684 4.768 4.651 4.651 9,554 -0.04(-0.89%)
May 04, 2010 4.735 4.735 4.634 4.693 7,975 +0.03(+0.72%)
May 03, 2010 4.642 4.667 4.626 4.659 4,355 +0.02(+0.36%)
Apr 30, 2010 4.709 4.709 4.642 4.642 754 -0.03(-0.72%)
Apr 29, 2010 4.642 4.768 4.617 4.676 21,978 +0.01(+0.18%)
Apr 28, 2010 4.609 4.751 4.592 4.667 6,681 +0.02(+0.36%)
Apr 27, 2010 4.609 4.726 4.525 4.651 9,865 +0.03(+0.73%)
Apr 26, 2010 4.592 4.617 4.592 4.617 3,896 -0.01(-0.18%)
Apr 23, 2010 4.584 4.626 4.575 4.626 11,694 -0.04(-0.90%)
Apr 22, 2010 4.609 4.675 4.609 4.667 1,688 +0.06(+1.27%)
Apr 21, 2010 4.575 4.609 4.575 4.609 27,029 +0.00(+0.00%)
Apr 20, 2010 4.508 4.609 4.508 4.609 7,173 +0.07(+1.48%)
Apr 19, 2010 4.567 4.584 4.533 4.542 4,459 +0.00(+0.00%)
Apr 16, 2010 4.575 4.605 4.533 4.542 4,771 -0.07(-1.45%)
Apr 15, 2010 4.609 4.609 4.609 4.609 238 +0.08(+1.66%)
Apr 14, 2010 4.533 4.600 4.525 4.533 1,611 -0.02(-0.33%)
Apr 13, 2010 4.508 4.559 4.500 4.548 6,135 +0.07(+1.46%)
Apr 12, 2010 4.466 4.533 4.466 4.483 1,563 -0.05(-1.11%)
Apr 08, 2010 4.533 4.533 4.533 4.533 0 -0.03(-0.73%)
Apr 07, 2010 4.517 4.584 4.517 4.567 8,711 +0.08(+1.87%)
Apr 06, 2010 4.567 4.584 4.441 4.483 6,324 -0.11(-2.37%)
Apr 05, 2010 4.408 4.718 4.399 4.592 43,401 +0.18(+3.98%)
Apr 01, 2010 4.399 4.416 4.416 4.416 12,888 -0.00(-0.01%)
Mar 31, 2010 4.441 4.441 4.416 4.417 1,432 +0.00(+0.01%)
Mar 30, 2010 4.433 4.433 4.399 4.416 1,909 +0.02(+0.38%)
Mar 26, 2010 4.399 4.399 4.399 4.399 0 +0.04(+0.96%)
Mar 25, 2010 4.341 4.399 4.341 4.358 1,698 -0.04(-0.95%)
Mar 24, 2010 4.357 4.399 4.357 4.399 9,517 -0.05(-1.13%)
Mar 23, 2010 4.399 4.550 4.324 4.450 14,618 +0.00(+0.00%)
Mar 22, 2010 4.559 4.559 4.414 4.450 966 +0.08(+1.92%)
Mar 19, 2010 4.374 4.479 4.366 4.366 1,683 -0.00(-0.03%)
Mar 18, 2010 4.356 4.399 4.332 4.367 1,050 +0.01(+0.22%)
Mar 17, 2010 4.433 4.433 4.292 4.357 6,441 +0.08(+1.96%)
Mar 16, 2010 4.316 4.433 4.190 4.274 19,552 -0.06(-1.35%)
Mar 15, 2010 4.290 4.366 4.290 4.332 8,477 -0.03(-0.58%)
Mar 12, 2010 4.667 4.776 4.232 4.357 141,473 +0.24(+5.91%)
Mar 11, 2010 4.106 4.257 3.980 4.114 19,711 +0.02(+0.41%)
Mar 10, 2010 4.198 4.198 4.031 4.098 8,176 -0.09(-2.20%)
Mar 09, 2010 4.081 4.198 4.081 4.190 3,471 -0.04(-0.99%)
Mar 08, 2010 4.232 4.357 4.106 4.232 5,528 -0.08(-1.94%)
Mar 05, 2010 4.265 4.345 4.156 4.316 4,649 +0.00(+0.00%)
Mar 04, 2010 4.232 4.324 4.232 4.316 731 +0.09(+2.18%)
Mar 03, 2010 4.148 4.223 4.140 4.223 5,376 +0.03(+0.60%)
Mar 02, 2010 4.022 4.232 4.022 4.198 3,401 +0.09(+2.25%)
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.