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 )

9.430 -0.040 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2018 7.039 7.217 6.910 7.124 32,990 +0.16(+2.32%)
Jul 30, 2018 6.889 7.000 6.728 6.963 6,905 +0.08(+1.15%)
Jul 27, 2018 6.678 6.884 6.678 6.884 2,679 +0.10(+1.52%)
Jul 26, 2018 6.687 6.781 6.292 6.781 186,641 +0.35(+5.36%)
Jul 25, 2018 6.524 6.524 6.339 6.436 5,616 +0.17(+2.71%)
Jul 24, 2018 6.352 6.451 6.266 6.266 40,677 -0.13(-2.01%)
Jul 23, 2018 6.446 6.609 6.386 6.395 58,171 -0.35(-5.22%)
Jul 20, 2018 6.609 6.772 6.588 6.747 19,456 +0.26(+3.97%)
Jul 19, 2018 6.695 6.695 6.489 6.489 54,420 -0.25(-3.69%)
Jul 18, 2018 6.768 6.884 6.609 6.738 4,634 -0.10(-1.41%)
Jul 16, 2018 6.834 6.834 6.834 8 -0.12(-1.70%)
Jul 13, 2018 6.813 7.021 6.738 6.953 16,250 -0.05(-0.73%)
Jul 12, 2018 7.004 7.004 7.004 7.004 965 +0.16(+2.32%)
Jul 11, 2018 7.039 7.039 6.814 6.845 1,238 -0.19(-2.75%)
Jul 10, 2018 6.875 7.193 6.824 7.039 45,001 +0.21(+3.02%)
Jul 06, 2018 6.833 6.833 6.833 301 +0.01(+0.13%)
Jul 05, 2018 6.833 6.833 6.790 6.824 1,665 +0.09(+1.27%)
Jul 03, 2018 6.738 6.738 6.738 0 +0.01(+0.13%)
Jul 02, 2018 6.824 6.858 6.689 6.730 23,247 -0.19(-2.73%)
Jun 29, 2018 6.867 6.918 6.858 6.918 5,378 +0.05(+0.75%)
Jun 28, 2018 6.867 6.875 6.867 6.867 1,479 +0.04(+0.63%)
Jun 27, 2018 6.850 6.867 6.824 6.824 3,031 -0.01(-0.13%)
Jun 26, 2018 6.824 6.910 6.824 6.833 7,934 +0.00(+0.00%)
Jun 25, 2018 6.824 6.910 6.824 6.833 6,641 +0.01(+0.13%)
Jun 22, 2018 6.867 7.060 6.824 6.824 19,689 -0.12(-1.73%)
Jun 21, 2018 6.970 7.142 6.798 6.944 1,559 -0.07(-1.04%)
Jun 20, 2018 7.107 6.833 7.017 44,643 -0.03(-0.43%)
Jun 19, 2018 7.194 7.219 7.047 7.047 6,738 -0.13(-1.79%)
Jun 18, 2018 7.279 7.330 6.953 7.176 8,473 -0.16(-2.22%)
Jun 15, 2018 7.339 7.203 7.339 8,523 +0.09(+1.30%)
Jun 14, 2018 7.245 7.245 7.245 7.245 1,254 +0.07(+1.01%)
Jun 13, 2018 7.081 7.193 7.081 7.172 5,928 +0.06(+0.80%)
Jun 12, 2018 7.030 7.124 7.030 7.115 6,319 +0.12(+1.71%)
Jun 11, 2018 6.446 7.043 6.446 6.996 19,055 +0.14(+2.00%)
Jun 08, 2018 7.219 7.219 6.858 6.858 84,567 -0.44(-6.00%)
Jun 07, 2018 7.081 7.296 7.081 7.296 3,206 +0.29(+4.17%)
Jun 06, 2018 7.004 7.245 6.996 7.004 3,354 +0.01(+0.12%)
Jun 05, 2018 6.918 7.154 6.867 6.996 50,317 +0.04(+0.62%)
Jun 04, 2018 7.021 7.021 6.752 6.953 94,697 -0.08(-1.10%)
Jun 01, 2018 6.978 7.210 6.910 7.030 3,535 +0.09(+1.36%)
May 31, 2018 7.081 7.081 6.936 6.936 1,945 -0.24(-3.35%)
May 30, 2018 7.205 7.270 7.167 7.176 1,968 +0.10(+1.46%)
May 29, 2018 7.101 7.236 6.867 7.073 10,539 +0.20(+2.87%)
May 25, 2018 6.875 6.875 6.875 0 +0.08(+1.14%)
May 24, 2018 6.721 6.929 6.721 6.798 4,884 +0.07(+1.02%)
May 23, 2018 6.823 6.824 6.652 6.730 52,242 +0.02(+0.26%)
May 22, 2018 6.730 6.857 6.652 6.712 28,092 +0.03(+0.51%)
May 21, 2018 6.785 6.841 6.609 6.678 70,009 -0.16(-2.38%)
May 18, 2018 6.918 7.090 6.841 6.841 5,904 +0.02(+0.25%)
May 17, 2018 6.841 6.867 6.798 6.824 23,258 -0.02(-0.25%)
May 16, 2018 6.927 6.936 6.820 6.841 110,224 -0.06(-0.87%)
May 15, 2018 6.953 6.953 6.901 6.901 2,837 -0.05(-0.75%)
May 14, 2018 6.996 6.996 6.919 6.954 3,376 -0.12(-1.69%)
May 11, 2018 7.227 7.509 7.030 7.073 29,053 -0.09(-1.20%)
May 09, 2018 7.159 7.159 7.159 51 -0.14(-1.88%)
May 08, 2018 7.425 7.429 7.296 7.296 36,765 -0.13(-1.73%)
May 07, 2018 7.502 7.596 7.425 7.425 86,777 -0.12(-1.59%)
May 04, 2018 7.579 7.605 7.476 7.545 5,728 -0.09(-1.24%)
May 03, 2018 7.554 7.682 7.554 7.639 1,804 +0.04(+0.57%)
May 02, 2018 7.682 7.682 7.596 7.596 1,123 -0.07(-0.90%)
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.