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 (%)
Dec 31, 2010 5.480 5.732 5.438 5.623 31,564 -0.03(-0.59%)
Dec 30, 2010 5.740 5.748 5.614 5.656 16,581 -0.16(-2.74%)
Dec 29, 2010 5.757 5.816 5.698 5.816 12,155 +0.18(+3.27%)
Dec 28, 2010 5.782 5.782 5.631 5.631 7,758 -0.16(-2.75%)
Dec 27, 2010 5.673 5.849 5.648 5.790 7,415 -0.01(-0.14%)
Dec 23, 2010 5.841 5.866 5.640 5.799 8,253 -0.08(-1.28%)
Dec 22, 2010 5.816 5.874 5.715 5.874 15,740 +0.10(+1.74%)
Dec 21, 2010 5.824 5.899 5.732 5.774 18,641 -0.01(-0.14%)
Dec 20, 2010 5.665 5.958 5.589 5.782 26,179 +0.12(+2.07%)
Dec 17, 2010 5.799 5.799 5.665 5.665 16,074 -0.04(-0.73%)
Dec 16, 2010 5.673 5.816 5.598 5.707 18,828 +0.10(+1.79%)
Dec 15, 2010 5.472 5.606 5.472 5.606 9,863 +0.07(+1.21%)
Dec 14, 2010 5.505 5.589 5.505 5.539 6,790 +0.18(+3.28%)
Dec 13, 2010 5.363 5.480 5.321 5.363 6,907 -0.08(-1.54%)
Dec 10, 2010 5.430 5.547 5.363 5.447 17,374 +0.05(+0.93%)
Dec 09, 2010 5.170 5.505 5.103 5.397 47,566 -0.31(-5.43%)
Dec 08, 2010 5.807 5.824 5.665 5.707 25,697 -0.10(-1.73%)
Dec 07, 2010 5.958 5.958 5.698 5.807 19,523 +0.03(+0.43%)
Dec 06, 2010 5.723 5.782 5.506 5.782 17,803 +0.15(+2.68%)
Dec 03, 2010 5.355 5.715 5.311 5.631 19,874 +0.32(+6.00%)
Dec 02, 2010 5.195 5.313 5.195 5.313 12,285 +0.15(+2.92%)
Dec 01, 2010 5.162 5.212 5.112 5.162 10,487 +0.01(+0.16%)
Nov 30, 2010 5.112 5.170 5.070 5.154 33,654 +0.06(+1.15%)
Nov 29, 2010 5.028 5.095 4.986 5.095 10,771 +0.08(+1.67%)
Nov 26, 2010 5.028 5.070 5.011 5.011 5,728 +0.00(+0.00%)
Nov 24, 2010 5.053 5.011 5.011 5.011 24,514 -0.02(-0.33%)
Nov 23, 2010 5.061 5.120 5.028 5.028 10,764 -0.20(-3.85%)
Nov 22, 2010 5.028 5.229 4.952 5.229 12,004 +0.20(+4.00%)
Nov 19, 2010 4.860 5.113 4.860 5.028 8,248 -0.04(-0.83%)
Nov 18, 2010 5.070 5.133 5.028 5.070 8,517 +0.03(+0.67%)
Nov 17, 2010 4.894 5.061 4.894 5.036 8,380 +0.12(+2.49%)
Nov 16, 2010 4.701 5.112 4.701 4.914 14,580 -0.01(-0.27%)
Nov 15, 2010 4.969 4.969 4.900 4.927 9,780 +0.06(+1.20%)
Nov 12, 2010 4.843 4.961 4.755 4.869 15,499 -0.09(-1.86%)
Nov 11, 2010 5.019 5.019 4.885 4.961 9,231 -0.12(-2.40%)
Nov 10, 2010 4.994 5.086 4.994 5.083 5,934 +0.04(+0.76%)
Nov 09, 2010 5.070 5.170 5.045 5.045 7,876 +0.03(+0.50%)
Nov 08, 2010 5.279 5.279 4.969 5.019 17,886 -0.26(-4.92%)
Nov 05, 2010 5.061 5.355 5.053 5.279 16,290 +0.23(+4.48%)
Nov 04, 2010 4.978 5.053 4.818 5.053 16,023 +0.06(+1.17%)
Nov 03, 2010 5.028 5.028 4.952 4.994 1,994 +0.00(+0.00%)
Nov 02, 2010 4.994 5.019 4.872 4.994 3,062 +0.08(+1.70%)
Nov 01, 2010 4.768 5.036 4.768 4.911 17,309 -0.13(-2.49%)
Oct 29, 2010 4.936 5.056 4.927 5.036 8,281 +0.11(+2.21%)
Oct 28, 2010 4.944 5.028 4.785 4.927 7,562 -0.03(-0.68%)
Oct 27, 2010 5.061 5.145 4.810 4.961 20,355 -0.14(-2.79%)
Oct 25, 2010 5.003 5.137 4.994 5.103 19,497 +0.21(+4.26%)
Oct 22, 2010 4.915 4.923 4.885 4.895 3,685 -0.02(-0.49%)
Oct 21, 2010 4.944 5.009 4.869 4.919 4,785 +0.03(+0.58%)
Oct 20, 2010 4.894 4.894 4.869 4.890 1,434 +0.03(+0.62%)
Oct 19, 2010 4.944 4.944 4.860 4.860 6,033 -0.20(-3.97%)
Oct 18, 2010 5.003 5.078 4.877 5.061 15,655 -0.05(-0.98%)
Oct 15, 2010 5.036 5.112 4.995 5.112 5,528 +0.06(+1.16%)
Oct 14, 2010 5.103 5.103 5.028 5.053 7,637 -0.05(-0.98%)
Oct 13, 2010 5.070 5.144 5.036 5.103 15,245 +0.08(+1.50%)
Oct 12, 2010 5.028 5.070 5.019 5.028 9,175 -0.07(-1.32%)
Oct 11, 2010 5.112 5.133 5.053 5.095 18,313 -0.01(-0.16%)
Oct 08, 2010 5.103 5.103 5.061 5.103 3,102 +0.00(+0.00%)
Oct 07, 2010 5.162 5.175 5.070 5.103 6,242 -0.01(-0.16%)
Oct 06, 2010 5.028 5.120 5.019 5.112 7,573 +0.08(+1.67%)
Oct 05, 2010 4.894 5.028 4.885 5.028 10,191 +0.00(+0.00%)
Oct 04, 2010 5.112 5.112 4.910 5.028 12,202 -0.05(-0.99%)
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.