Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Elcts Inc (NQ: FEIM )

9.345 -0.035 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2008 3.478 3.612 3.419 3.612 35,226 +0.12(+3.36%)
Oct 30, 2008 3.503 3.545 3.461 3.494 17,542 -0.06(-1.65%)
Oct 29, 2008 3.436 3.561 3.436 3.553 13,484 +0.05(+1.44%)
Oct 28, 2008 3.561 3.670 3.419 3.503 10,673 +0.00(+0.00%)
Oct 27, 2008 3.511 3.679 3.436 3.503 18,869 -0.09(-2.56%)
Oct 24, 2008 3.519 3.595 3.469 3.595 11,181 +0.05(+1.42%)
Oct 23, 2008 3.595 3.695 3.511 3.545 36,411 -0.03(-0.70%)
Oct 22, 2008 3.603 3.620 3.519 3.570 47,080 -0.15(-4.05%)
Oct 21, 2008 3.788 3.830 3.570 3.721 4,654 -0.07(-1.77%)
Oct 20, 2008 3.553 3.788 3.553 3.788 6,071 +0.23(+6.35%)
Oct 17, 2008 3.545 3.654 3.536 3.561 12,291 -0.04(-1.16%)
Oct 16, 2008 3.561 3.654 3.536 3.603 21,827 +0.03(+0.81%)
Oct 15, 2008 3.754 3.754 3.570 3.574 5,071 -0.29(-7.47%)
Oct 14, 2008 3.771 4.089 3.771 3.863 13,365 +0.13(+3.36%)
Oct 13, 2008 3.519 3.737 3.469 3.737 17,438 +0.19(+5.44%)
Oct 10, 2008 3.553 3.729 3.520 3.545 26,064 -0.22(-5.79%)
Oct 09, 2008 3.771 3.771 3.603 3.762 3,310 +0.03(+0.85%)
Oct 08, 2008 3.779 3.779 3.536 3.731 43,077 -0.18(-4.63%)
Oct 07, 2008 4.114 4.186 3.721 3.912 18,341 +0.02(+0.39%)
Oct 06, 2008 3.612 3.938 3.478 3.896 58,881 +0.21(+5.68%)
Oct 03, 2008 3.762 3.762 3.545 3.687 2,028 +0.03(+0.92%)
Oct 02, 2008 3.771 3.771 3.536 3.654 3,506 -0.11(-2.90%)
Oct 01, 2008 3.545 3.771 3.402 3.762 44,777 +0.21(+5.90%)
Sep 30, 2008 3.603 3.620 3.357 3.553 53,114 +0.00(+0.00%)
Sep 29, 2008 3.771 3.771 3.343 3.553 3,219 -0.25(-6.61%)
Sep 26, 2008 4.098 4.098 3.804 3.804 9,785 -0.39(-9.38%)
Sep 25, 2008 4.190 4.290 4.140 4.198 11,470 +0.01(+0.20%)
Sep 24, 2008 4.274 4.274 4.190 4.190 11,741 +0.00(+0.00%)
Sep 23, 2008 4.198 4.290 4.190 4.190 11,026 -0.05(-1.07%)
Sep 22, 2008 4.190 4.357 3.964 4.235 6,446 +0.10(+2.31%)
Sep 19, 2008 3.746 4.181 3.645 4.140 29,367 +0.65(+18.75%)
Sep 18, 2008 3.427 3.486 3.318 3.486 55,883 +0.22(+6.67%)
Sep 17, 2008 3.503 3.663 3.268 3.268 45,733 -0.43(-11.56%)
Sep 16, 2008 3.486 4.056 3.486 3.695 50,630 +0.08(+2.08%)
Sep 15, 2008 3.519 3.754 3.519 3.620 68,025 -0.03(-0.69%)
Sep 12, 2008 3.687 3.729 3.645 3.645 62,078 -0.07(-1.81%)
Sep 11, 2008 3.612 3.938 3.578 3.712 1,004,247 +0.18(+4.98%)
Sep 10, 2008 3.771 3.863 3.528 3.536 38,605 -0.32(-8.26%)
Sep 09, 2008 3.796 3.955 3.771 3.855 5,084 +0.12(+3.14%)
Sep 08, 2008 3.905 3.905 3.737 3.737 184,162 -0.03(-0.89%)
Sep 05, 2008 3.762 3.771 3.754 3.771 7,995 +0.01(+0.22%)
Sep 04, 2008 3.804 3.813 3.687 3.762 52,417 -0.07(-1.75%)
Sep 03, 2008 3.897 3.897 3.830 3.830 15,155 -0.00(-0.04%)
Sep 02, 2008 3.838 3.938 3.831 3.831 36,457 -0.01(-0.17%)
Aug 29, 2008 3.972 3.980 3.838 3.838 58,835 -0.09(-2.35%)
Aug 28, 2008 3.855 3.989 3.830 3.930 43,009 +0.12(+3.08%)
Aug 27, 2008 3.779 3.880 3.779 3.813 37,218 +0.03(+0.66%)
Aug 26, 2008 4.047 4.123 3.771 3.788 76,482 -0.30(-7.38%)
Aug 25, 2008 4.073 4.123 4.073 4.089 2,026 -0.09(-2.20%)
Aug 22, 2008 4.190 4.190 4.006 4.181 27,285 +0.03(+0.60%)
Aug 21, 2008 4.123 4.190 4.123 4.156 4,777 -0.03(-0.80%)
Aug 20, 2008 4.399 4.399 4.156 4.190 31,898 -0.03(-0.79%)
Aug 18, 2008 4.542 4.542 4.223 4.223 7,001 -0.07(-1.52%)
Aug 15, 2008 4.232 4.290 4.014 4.289 17,751 +0.01(+0.22%)
Aug 14, 2008 4.279 4.279 4.279 4.279 119 +0.01(+0.33%)
Aug 13, 2008 4.257 4.366 4.232 4.265 3,809 -0.05(-1.17%)
Aug 12, 2008 4.316 4.316 4.274 4.316 1,156 -0.03(-0.58%)
Aug 11, 2008 4.425 4.789 4.240 4.341 21,614 -0.08(-1.89%)
Aug 08, 2008 4.399 4.441 4.399 4.424 7,536 -0.04(-0.94%)
Aug 07, 2008 4.433 4.626 4.349 4.466 6,621 -0.13(-2.91%)
Aug 06, 2008 4.399 4.600 4.215 4.600 25,299 +0.20(+4.57%)
Aug 05, 2008 4.433 4.575 4.399 4.399 12,169 -0.17(-3.67%)
Aug 04, 2008 4.567 4.642 4.542 4.567 1,397 -0.13(-2.68%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.