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 )

9.690 +0.050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2011 8.422 8.681 8.413 8.614 63,375 +0.21(+2.49%)
Apr 28, 2011 8.497 8.497 8.370 8.405 7,682 -0.13(-1.47%)
Apr 27, 2011 8.497 8.531 8.363 8.531 16,106 +0.18(+2.21%)
Apr 26, 2011 8.606 8.606 8.257 8.346 33,269 -0.09(-1.09%)
Apr 25, 2011 8.470 8.589 8.422 8.438 19,960 -0.13(-1.55%)
Apr 21, 2011 8.338 8.572 8.053 8.572 39,201 +0.12(+1.38%)
Apr 20, 2011 8.665 8.748 8.380 8.455 35,280 -0.16(-1.85%)
Apr 19, 2011 8.296 8.715 7.801 8.614 51,141 +0.23(+2.80%)
Apr 18, 2011 8.455 8.505 7.853 8.380 57,917 -0.16(-1.86%)
Apr 15, 2011 8.220 8.681 8.162 8.539 33,680 +0.10(+1.19%)
Apr 14, 2011 8.246 8.438 8.078 8.438 35,187 +0.13(+1.51%)
Apr 13, 2011 8.103 8.313 7.885 8.313 31,554 +0.18(+2.27%)
Apr 12, 2011 8.614 8.614 7.793 8.128 79,190 -0.52(-6.01%)
Apr 11, 2011 8.891 8.941 8.237 8.648 57,251 -0.19(-2.18%)
Apr 08, 2011 8.924 9.301 8.740 8.841 34,827 -0.26(-2.85%)
Apr 07, 2011 8.950 9.276 8.908 9.100 20,060 -0.12(-1.27%)
Apr 06, 2011 9.293 9.304 8.681 9.218 80,401 -0.10(-1.08%)
Apr 05, 2011 9.553 9.553 9.142 9.318 75,691 -0.23(-2.46%)
Apr 04, 2011 8.941 9.561 8.774 9.553 175,170 +0.75(+8.47%)
Apr 01, 2011 8.589 9.092 8.564 8.807 115,365 +0.21(+2.44%)
Mar 31, 2011 8.564 8.698 8.187 8.598 65,664 +0.07(+0.79%)
Mar 30, 2011 8.430 8.589 8.220 8.531 39,476 +0.04(+0.49%)
Mar 29, 2011 8.011 8.606 7.961 8.489 81,038 +0.13(+1.60%)
Mar 28, 2011 8.916 8.966 8.237 8.355 80,302 -0.63(-7.02%)
Mar 25, 2011 9.025 9.092 8.866 8.986 24,424 -0.04(-0.44%)
Mar 24, 2011 9.092 9.117 8.837 9.025 43,229 -0.07(-0.74%)
Mar 23, 2011 9.117 9.209 8.774 9.092 41,123 -0.09(-1.00%)
Mar 22, 2011 9.285 9.301 8.983 9.184 62,560 -0.05(-0.54%)
Mar 21, 2011 9.150 9.310 9.000 9.234 112,324 +0.25(+2.80%)
Mar 18, 2011 8.799 9.050 8.748 8.983 182,570 +0.23(+2.68%)
Mar 17, 2011 7.642 8.782 7.642 8.748 233,829 +1.10(+14.35%)
Mar 16, 2011 7.458 7.709 7.375 7.651 90,406 +0.22(+2.93%)
Mar 15, 2011 7.341 7.542 7.156 7.433 41,797 -0.11(-1.44%)
Mar 14, 2011 7.533 7.617 7.065 7.542 33,294 +0.03(+0.33%)
Mar 11, 2011 7.525 7.642 6.863 7.517 65,053 -0.03(-0.39%)
Mar 10, 2011 6.746 7.810 6.746 7.546 333,012 +0.83(+12.28%)
Mar 09, 2011 6.612 6.721 6.452 6.721 56,412 +0.11(+1.65%)
Mar 08, 2011 6.628 6.745 6.561 6.612 11,813 -0.08(-1.13%)
Mar 07, 2011 6.620 6.737 6.536 6.687 42,221 +0.07(+1.01%)
Mar 04, 2011 6.628 6.628 6.494 6.620 10,143 -0.03(-0.38%)
Mar 03, 2011 6.838 6.838 6.276 6.645 54,166 -0.04(-0.63%)
Mar 02, 2011 6.704 6.704 6.570 6.687 17,849 +0.00(+0.00%)
Mar 01, 2011 6.737 6.947 6.536 6.687 42,292 -0.02(-0.25%)
Feb 28, 2011 6.570 6.838 6.536 6.704 56,758 +0.13(+2.04%)
Feb 25, 2011 6.570 6.662 6.494 6.570 32,063 +0.01(+0.13%)
Feb 24, 2011 6.536 6.612 6.503 6.561 40,932 +0.03(+0.51%)
Feb 23, 2011 6.628 6.628 6.503 6.528 22,494 -0.04(-0.64%)
Feb 22, 2011 6.494 6.603 6.461 6.570 42,245 +0.03(+0.51%)
Feb 18, 2011 6.494 6.580 6.469 6.536 11,539 +0.04(+0.65%)
Feb 17, 2011 6.586 6.620 6.452 6.494 16,795 -0.08(-1.27%)
Feb 16, 2011 6.419 6.603 6.419 6.578 34,323 +0.14(+2.15%)
Feb 15, 2011 6.478 6.519 6.385 6.440 38,275 -0.14(-2.10%)
Feb 14, 2011 6.494 6.603 6.461 6.578 70,888 +0.17(+2.61%)
Feb 11, 2011 6.410 6.478 6.268 6.410 18,041 +0.01(+0.13%)
Feb 10, 2011 6.268 6.461 6.243 6.402 70,516 +0.14(+2.28%)
Feb 09, 2011 6.243 6.260 6.038 6.260 17,643 +0.10(+1.63%)
Feb 08, 2011 6.033 6.159 6.033 6.159 14,909 +0.05(+0.82%)
Feb 07, 2011 5.883 6.109 5.883 6.109 4,413 -0.01(-0.14%)
Feb 04, 2011 5.975 6.117 5.975 6.117 7,922 +0.11(+1.88%)
Feb 03, 2011 6.117 6.117 5.958 6.004 1,551 -0.00(-0.01%)
Feb 02, 2011 6.033 6.268 5.975 6.005 15,702 +0.08(+1.36%)
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.