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 )

9.000 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 9.408 9.691 9.219 9.528 33,580 +0.26(+2.78%)
Oct 30, 2018 9.330 9.356 9.245 9.270 13,684 +0.03(+0.28%)
Oct 29, 2018 9.399 9.433 9.184 9.245 13,467 -0.04(-0.46%)
Oct 26, 2018 8.858 9.348 8.841 9.287 8,854 +0.17(+1.88%)
Oct 25, 2018 9.262 9.296 9.099 9.116 14,637 -0.24(-2.57%)
Oct 24, 2018 9.313 9.390 9.125 9.356 15,152 -0.01(-0.09%)
Oct 23, 2018 9.433 9.433 9.356 9.365 4,953 +0.05(+0.55%)
Oct 22, 2018 9.528 9.605 9.279 9.313 19,862 -0.20(-2.08%)
Oct 19, 2018 9.433 9.699 9.408 9.511 20,271 +0.09(+1.00%)
Oct 18, 2018 9.485 9.528 9.322 9.416 8,951 -0.01(-0.09%)
Oct 17, 2018 9.519 9.549 9.386 9.425 11,192 +0.01(+0.14%)
Oct 16, 2018 9.356 9.485 8.966 9.412 30,988 +0.01(+0.14%)
Oct 15, 2018 9.356 9.442 9.287 9.399 9,218 +0.11(+1.20%)
Oct 12, 2018 9.227 9.399 9.227 9.287 17,708 +0.06(+0.65%)
Oct 11, 2018 9.348 9.424 9.181 9.227 23,895 -0.11(-1.19%)
Oct 10, 2018 9.382 9.468 9.292 9.339 22,605 -0.03(-0.37%)
Oct 09, 2018 9.056 9.523 9.056 9.373 25,018 +0.26(+2.83%)
Oct 08, 2018 8.764 9.209 8.764 9.115 15,210 +0.35(+4.01%)
Oct 05, 2018 9.442 9.717 8.687 8.764 79,454 -0.71(-7.52%)
Oct 04, 2018 9.416 9.605 9.365 9.476 25,617 +0.12(+1.28%)
Oct 03, 2018 9.579 9.579 9.356 9.356 6,769 -0.33(-3.45%)
Oct 02, 2018 9.013 9.768 9.013 9.691 54,076 +0.69(+7.63%)
Oct 01, 2018 8.970 9.013 8.841 9.004 10,450 +0.10(+1.16%)
Sep 28, 2018 8.970 8.996 8.416 8.901 9,436 -0.15(-1.61%)
Sep 27, 2018 8.592 9.061 8.584 9.047 10,452 +0.45(+5.19%)
Sep 26, 2018 8.584 8.764 8.584 8.601 19,310 +0.02(+0.20%)
Sep 25, 2018 8.678 8.797 8.369 8.584 26,970 -0.09(-0.99%)
Sep 24, 2018 8.446 8.727 7.751 8.669 35,379 +0.13(+1.51%)
Sep 21, 2018 8.335 8.584 8.146 8.541 75,609 +0.09(+1.12%)
Sep 20, 2018 8.455 8.583 8.154 8.446 29,878 -0.02(-0.20%)
Sep 19, 2018 8.489 8.566 8.094 8.463 59,299 -0.03(-0.30%)
Sep 18, 2018 8.257 8.566 7.811 8.489 75,304 +0.23(+2.81%)
Sep 17, 2018 7.811 8.403 7.725 8.257 66,132 +0.36(+4.57%)
Sep 14, 2018 6.987 8.069 6.953 7.897 142,015 +1.14(+16.90%)
Sep 13, 2018 6.901 7.039 6.695 6.755 40,730 -0.15(-2.11%)
Sep 12, 2018 6.910 7.125 6.884 6.901 5,333 -0.01(-0.12%)
Sep 11, 2018 6.918 7.094 6.884 6.910 32,569 -0.01(-0.12%)
Sep 10, 2018 6.953 7.210 6.918 6.918 8,559 -0.03(-0.49%)
Sep 07, 2018 7.021 7.081 6.953 6.953 3,378 -0.02(-0.25%)
Sep 06, 2018 7.227 7.227 6.970 6.970 3,372 -0.02(-0.25%)
Sep 05, 2018 7.202 7.253 6.961 6.987 1,987 -0.10(-1.45%)
Sep 04, 2018 7.236 7.305 7.090 7.090 17,543 -0.03(-0.48%)
Aug 31, 2018 7.124 7.124 7.124 0 +0.16(+2.34%)
Aug 30, 2018 7.004 7.150 6.918 6.961 35,076 -0.03(-0.49%)
Aug 29, 2018 7.090 7.287 6.846 6.996 59,009 -0.20(-2.74%)
Aug 28, 2018 7.195 7.238 7.114 7.193 4,018 +0.03(+0.36%)
Aug 27, 2018 7.476 7.476 7.167 7.167 6,661 +0.04(+0.60%)
Aug 24, 2018 7.073 7.322 7.073 7.124 1,165 +0.02(+0.24%)
Aug 23, 2018 7.056 7.124 6.967 7.107 8,159 +0.07(+0.98%)
Aug 22, 2018 6.927 7.039 6.927 7.039 1,732 -0.04(-0.61%)
Aug 21, 2018 7.099 7.202 6.875 7.081 7,786 -0.01(-0.12%)
Aug 20, 2018 7.004 7.150 6.790 7.090 5,421 +0.17(+2.48%)
Aug 17, 2018 7.081 7.236 6.893 6.918 10,718 -0.20(-2.77%)
Aug 16, 2018 7.081 7.116 6.978 7.116 8,784 +0.01(+0.12%)
Aug 15, 2018 7.030 7.150 6.755 7.107 3,930 +0.11(+1.60%)
Aug 14, 2018 7.150 7.150 6.932 6.996 5,428 -0.20(-2.74%)
Aug 13, 2018 7.159 7.561 7.133 7.193 6,250 -0.07(-0.95%)
Aug 10, 2018 7.322 7.339 7.253 7.262 9,902 -0.05(-0.70%)
Aug 09, 2018 7.253 7.485 7.253 7.313 7,748 +0.19(+2.65%)
Aug 08, 2018 7.064 7.412 7.021 7.124 3,483 -0.05(-0.72%)
Aug 07, 2018 7.202 7.588 7.133 7.176 6,661 -0.03(-0.36%)
Aug 06, 2018 7.099 7.639 7.099 7.202 26,723 +0.13(+1.82%)
Aug 03, 2018 7.124 7.279 6.953 7.073 10,368 -0.01(-0.12%)
Aug 02, 2018 6.927 7.160 6.858 7.081 12,032 +0.22(+3.25%)
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.