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 (%)
Apr 29, 2016 8.635 8.695 8.395 8.695 9,518 +0.09(+1.10%)
Apr 28, 2016 8.489 8.609 8.420 8.601 16,198 -0.02(-0.20%)
Apr 27, 2016 8.541 8.618 8.498 8.618 8,821 +0.01(+0.08%)
Apr 26, 2016 8.584 8.678 8.541 8.611 76,073 -0.09(-1.07%)
Apr 25, 2016 8.566 8.738 8.558 8.704 82,966 +0.20(+2.32%)
Apr 22, 2016 8.378 8.584 8.378 8.506 3,611 +0.05(+0.61%)
Apr 21, 2016 8.721 8.721 8.395 8.455 9,583 -0.13(-1.50%)
Apr 20, 2016 8.541 8.584 8.541 8.584 1,788 +0.01(+0.10%)
Apr 19, 2016 8.584 8.644 8.463 8.575 2,942 +0.14(+1.63%)
Apr 18, 2016 8.523 8.584 8.438 8.438 4,898 -0.08(-0.91%)
Apr 15, 2016 8.644 8.738 8.515 8.515 2,289 -0.05(-0.60%)
Apr 14, 2016 8.541 8.592 8.541 8.566 12,328 +0.02(+0.20%)
Apr 13, 2016 8.549 8.549 8.549 8.549 365 -0.07(-0.85%)
Apr 12, 2016 8.543 8.639 8.541 8.622 8,234 -0.04(-0.42%)
Apr 11, 2016 8.659 8.659 8.659 8.659 1,344 +0.07(+0.78%)
Apr 08, 2016 8.678 8.729 8.541 8.592 16,538 +0.00(+0.00%)
Apr 07, 2016 8.661 8.738 8.584 8.592 1,020 +0.01(+0.10%)
Apr 06, 2016 8.432 8.644 8.432 8.584 8,290 -0.00(-0.05%)
Apr 05, 2016 8.541 8.592 8.541 8.588 16,697 +0.04(+0.45%)
Apr 04, 2016 8.507 8.549 8.420 8.549 4,409 +0.01(+0.10%)
Apr 01, 2016 8.772 8.772 8.541 8.541 1,268 -0.03(-0.30%)
Mar 31, 2016 8.704 8.807 8.498 8.566 14,173 -0.06(-0.70%)
Mar 30, 2016 8.712 8.793 8.498 8.626 10,739 -0.06(-0.69%)
Mar 29, 2016 8.498 8.807 8.498 8.687 15,192 +0.19(+2.22%)
Mar 28, 2016 8.438 8.584 8.438 8.498 11,899 -0.06(-0.70%)
Mar 24, 2016 9.142 8.558 8.558 8.558 5,825 -0.02(-0.20%)
Mar 23, 2016 8.601 8.678 8.516 8.575 12,387 -0.06(-0.70%)
Mar 22, 2016 8.601 9.184 8.549 8.635 19,663 -0.55(-5.98%)
Mar 21, 2016 9.356 9.356 8.990 9.184 20,291 -0.26(-2.73%)
Mar 18, 2016 9.133 9.442 8.832 9.442 31,182 +0.70(+8.06%)
Mar 17, 2016 8.438 8.912 8.438 8.738 6,747 +0.13(+1.50%)
Mar 16, 2016 8.455 8.790 8.369 8.609 85,565 +0.27(+3.19%)
Mar 15, 2016 8.498 8.669 8.197 8.343 343,904 -0.27(-3.19%)
Mar 14, 2016 8.206 8.798 8.206 8.618 2,440 -0.13(-1.47%)
Mar 11, 2016 8.541 8.747 8.541 8.747 1,410 +0.15(+1.80%)
Mar 10, 2016 8.498 8.966 8.498 8.592 1,704 +0.41(+5.04%)
Mar 09, 2016 8.240 8.523 8.163 8.180 3,498 -0.06(-0.73%)
Mar 08, 2016 8.669 8.669 8.240 8.240 2,198 -0.08(-0.93%)
Mar 07, 2016 8.309 8.532 8.283 8.317 2,790 -0.02(-0.21%)
Mar 04, 2016 8.446 8.584 8.163 8.335 10,723 -0.01(-0.10%)
Mar 03, 2016 8.396 8.584 8.017 8.343 14,316 +0.00(+0.00%)
Mar 02, 2016 7.940 8.472 7.940 8.343 1,088 +0.32(+3.96%)
Mar 01, 2016 8.111 8.008 8.026 8.026 280 +0.02(+0.21%)
Feb 29, 2016 8.084 8.564 7.811 8.008 29,410 +0.02(+0.21%)
Feb 25, 2016 7.940 7.991 7.991 7.991 18 +0.27(+3.44%)
Feb 24, 2016 7.725 7.768 7.725 7.725 1,025 -0.12(-1.53%)
Feb 22, 2016 7.828 7.845 7.845 7.845 23 +0.00(+0.00%)
Feb 19, 2016 7.991 7.991 7.734 7.845 927 +0.03(+0.44%)
Feb 18, 2016 8.412 8.412 7.725 7.811 12,704 +0.09(+1.11%)
Feb 17, 2016 7.725 7.725 7.725 7.725 158 -0.21(-2.60%)
Feb 16, 2016 8.232 8.378 7.897 7.931 2,159 +0.05(+0.65%)
Feb 12, 2016 8.266 7.880 7.880 7.880 13,048 +0.03(+0.33%)
Feb 11, 2016 8.232 8.232 7.725 7.854 6,715 -0.21(-2.66%)
Feb 10, 2016 7.983 8.111 7.983 8.069 2,574 +0.14(+1.73%)
Feb 09, 2016 7.983 7.983 7.914 7.931 1,531 -0.05(-0.65%)
Feb 08, 2016 7.957 8.008 7.940 7.983 3,008 +0.00(+0.00%)
Feb 05, 2016 8.240 8.326 7.863 7.983 5,996 +0.20(+2.52%)
Feb 04, 2016 8.094 8.094 7.786 7.786 1,831 -0.21(-2.67%)
Feb 03, 2016 7.725 8.000 7.725 8.000 2,041 +0.21(+2.76%)
Feb 02, 2016 7.785 7.785 7.708 7.785 5,980 -0.01(-0.11%)
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.