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 (%)
Oct 31, 2012 7.207 7.322 7.031 7.322 3,387 +0.15(+2.08%)
Oct 26, 2012 7.324 7.173 7.173 7.173 7,160 -0.34(-4.46%)
Oct 25, 2012 7.500 7.634 7.500 7.508 4,059 -0.03(-0.33%)
Oct 24, 2012 7.332 7.617 7.332 7.533 3,170 +0.20(+2.74%)
Oct 23, 2012 7.399 7.399 7.332 7.332 2,154 +0.03(+0.35%)
Oct 19, 2012 7.248 7.374 7.223 7.307 4,806 -0.14(-1.91%)
Oct 17, 2012 7.450 7.450 7.450 7.450 0 -0.17(-2.20%)
Oct 16, 2012 7.434 7.634 7.434 7.617 1,432 -0.02(-0.22%)
Oct 15, 2012 7.642 7.642 7.634 7.634 1,121 -0.00(-0.00%)
Oct 12, 2012 7.558 7.709 7.558 7.634 2,967 +0.08(+1.00%)
Oct 11, 2012 7.466 7.558 7.367 7.558 3,654 +0.09(+1.23%)
Oct 10, 2012 7.558 7.558 7.299 7.466 4,692 -0.06(-0.78%)
Oct 09, 2012 7.466 7.550 7.208 7.525 12,041 +0.22(+2.98%)
Oct 08, 2012 7.307 7.307 7.307 7.307 238 +0.06(+0.81%)
Oct 05, 2012 7.391 7.408 7.207 7.248 5,370 -0.09(-1.26%)
Oct 04, 2012 7.399 7.416 7.341 7.341 1,670 -0.05(-0.68%)
Oct 03, 2012 7.391 7.391 7.391 7.391 596 +0.08(+1.15%)
Oct 02, 2012 7.374 7.374 7.307 7.307 1,556 -0.12(-1.58%)
Oct 01, 2012 7.282 7.491 7.282 7.424 11,430 +0.05(+0.70%)
Sep 28, 2012 7.165 7.373 7.165 7.373 2,537 +0.17(+2.43%)
Sep 27, 2012 7.290 7.332 7.123 7.198 6,641 -0.13(-1.83%)
Sep 26, 2012 7.324 7.332 7.207 7.332 3,341 +0.01(+0.11%)
Sep 25, 2012 7.223 7.324 7.207 7.324 3,835 +0.12(+1.63%)
Sep 24, 2012 7.349 7.349 7.165 7.207 9,030 -0.14(-1.94%)
Sep 21, 2012 7.424 7.433 7.240 7.349 10,021 -0.08(-1.13%)
Sep 20, 2012 7.466 7.567 7.417 7.433 3,222 +0.02(+0.23%)
Sep 19, 2012 7.902 7.902 7.332 7.416 1,198 +0.09(+1.26%)
Sep 18, 2012 7.248 7.416 7.248 7.324 7,349 +0.03(+0.34%)
Sep 17, 2012 7.282 7.307 7.207 7.299 5,212 -0.09(-1.25%)
Sep 14, 2012 7.366 7.517 7.290 7.391 8,353 -0.03(-0.34%)
Sep 13, 2012 7.290 7.433 7.290 7.416 4,743 +0.02(+0.23%)
Sep 12, 2012 7.408 7.441 7.257 7.399 11,398 +0.04(+0.50%)
Sep 11, 2012 7.416 7.416 7.334 7.363 4,892 +0.01(+0.17%)
Sep 10, 2012 7.133 7.403 7.133 7.351 18,283 +0.15(+2.12%)
Sep 07, 2012 7.265 7.374 7.123 7.198 12,025 -0.13(-1.83%)
Sep 06, 2012 7.248 7.332 7.098 7.332 9,785 +0.16(+2.22%)
Sep 05, 2012 7.215 7.215 7.156 7.173 8,863 -0.09(-1.27%)
Sep 04, 2012 7.324 7.349 7.257 7.265 6,849 -0.01(-0.11%)
Aug 31, 2012 7.332 7.332 7.274 7.274 6,710 -0.06(-0.80%)
Aug 30, 2012 7.341 7.349 7.332 7.332 12,069 +0.01(+0.16%)
Aug 29, 2012 7.341 7.349 7.320 7.320 729 -0.00(-0.05%)
Aug 27, 2012 7.424 7.441 7.320 7.324 1,361 +0.03(+0.34%)
Aug 24, 2012 7.236 7.299 7.173 7.299 7,484 -0.12(-1.58%)
Aug 23, 2012 7.416 7.416 7.416 7.416 298 -0.03(-0.34%)
Aug 22, 2012 7.441 7.441 7.441 7.441 358 +0.00(+0.00%)
Aug 17, 2012 7.290 7.441 7.441 7.441 11,694 +0.17(+2.30%)
Aug 16, 2012 7.123 7.372 7.098 7.274 7,880 -0.02(-0.23%)
Aug 15, 2012 7.341 7.433 7.290 7.290 4,520 -0.03(-0.46%)
Aug 14, 2012 7.081 7.525 7.056 7.324 9,253 +0.00(+0.06%)
Aug 13, 2012 7.357 7.357 7.320 7.320 2,028 -0.02(-0.29%)
Aug 10, 2012 7.165 7.457 7.156 7.341 2,032 -0.15(-2.01%)
Aug 08, 2012 7.525 7.491 7.491 7.491 4,176 +0.05(+0.68%)
Aug 07, 2012 7.542 7.686 7.156 7.441 8,253 -0.27(-3.48%)
Aug 06, 2012 7.919 7.919 7.567 7.709 2,601 -0.28(-3.56%)
Aug 03, 2012 8.061 8.061 7.955 7.994 2,905 -0.07(-0.83%)
Aug 02, 2012 7.525 8.162 7.458 8.061 29,186 +0.65(+8.82%)
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.