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 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%)
Oct 01, 2010 5.003 5.237 5.003 5.078 5,238 +0.04(+0.83%)
Sep 30, 2010 5.103 5.103 4.978 5.036 9,984 +0.00(+0.00%)
Sep 29, 2010 4.902 5.237 4.902 5.036 10,864 +0.18(+3.62%)
Sep 28, 2010 5.078 5.078 4.667 4.860 32,290 -0.32(-6.15%)
Sep 27, 2010 5.279 5.405 5.170 5.179 13,370 -0.12(-2.21%)
Sep 24, 2010 5.413 5.413 5.271 5.296 13,679 -0.12(-2.17%)
Sep 23, 2010 5.430 5.476 5.371 5.413 7,561 +0.04(+0.78%)
Sep 22, 2010 5.472 5.598 5.170 5.371 23,697 +0.01(+0.13%)
Sep 21, 2010 5.154 5.371 5.143 5.365 17,525 +0.28(+5.47%)
Sep 20, 2010 4.944 5.112 4.944 5.086 15,901 +0.07(+1.34%)
Sep 17, 2010 5.003 5.028 4.927 5.019 15,500 +0.19(+3.99%)
Sep 15, 2010 4.760 4.860 4.735 4.827 15,652 +0.09(+1.95%)
Sep 14, 2010 4.818 4.827 4.735 4.735 15,448 -0.03(-0.53%)
Sep 13, 2010 4.609 4.798 4.609 4.760 19,328 +0.16(+3.46%)
Sep 10, 2010 4.492 4.609 4.466 4.600 4,791 +0.02(+0.37%)
Sep 09, 2010 4.525 4.584 4.525 4.584 16,586 +0.13(+3.02%)
Sep 08, 2010 4.450 4.450 4.450 4.450 1,193 +0.04(+0.95%)
Sep 07, 2010 4.399 4.517 4.324 4.408 4,988 +0.08(+1.94%)
Sep 03, 2010 4.198 4.366 4.190 4.324 7,613 +0.00(+0.00%)
Sep 02, 2010 4.299 4.332 4.248 4.324 2,237 +0.03(+0.58%)
Sep 01, 2010 4.483 4.525 4.290 4.299 5,266 +0.07(+1.58%)
Aug 31, 2010 4.215 4.341 4.215 4.232 12,745 -0.10(-2.32%)
Aug 30, 2010 4.492 4.525 4.332 4.332 12,660 -0.08(-1.71%)
Aug 27, 2010 4.349 4.499 4.299 4.408 2,601 +0.17(+3.95%)
Aug 26, 2010 4.232 4.441 4.173 4.240 1,670 +0.01(+0.20%)
Aug 25, 2010 4.391 4.391 4.148 4.232 1,181 -0.03(-0.59%)
Aug 24, 2010 4.248 4.265 4.148 4.257 7,995 -0.08(-1.74%)
Aug 23, 2010 4.232 4.416 4.232 4.332 12,407 +0.15(+3.61%)
Aug 20, 2010 4.114 4.181 4.098 4.181 2,858 +0.02(+0.40%)
Aug 19, 2010 4.081 4.165 4.081 4.165 18,019 +0.00(+0.00%)
Aug 18, 2010 4.232 4.232 4.089 4.165 17,461 -0.11(-2.55%)
Aug 17, 2010 4.232 4.274 4.190 4.274 2,159 +0.07(+1.59%)
Aug 16, 2010 4.156 4.257 4.081 4.207 13,601 +0.07(+1.62%)
Aug 13, 2010 4.215 4.233 4.031 4.140 6,685 -0.07(-1.59%)
Aug 12, 2010 4.240 4.290 4.073 4.207 9,523 -0.04(-0.99%)
Aug 11, 2010 4.190 4.299 4.190 4.248 4,654 -0.02(-0.39%)
Aug 10, 2010 4.282 4.315 4.190 4.265 26,347 -0.02(-0.39%)
Aug 09, 2010 4.232 4.341 4.228 4.282 5,489 +0.09(+2.20%)
Aug 06, 2010 4.098 4.290 4.098 4.190 17,772 -0.01(-0.20%)
Aug 05, 2010 4.047 4.299 4.047 4.198 28,567 +0.10(+2.45%)
Aug 04, 2010 4.148 4.232 4.089 4.098 32,532 -0.13(-3.17%)
Aug 03, 2010 4.207 4.341 4.165 4.232 7,040 -0.04(-0.98%)
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.