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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.051	8.051	7.931	7.931	2,910	-0.15(-1.91%)
Feb 27, 2018	8.111	8.197	8.086	8.086	7,584	-0.20(-2.38%)
Feb 26, 2018	8.601	9.090	8.283	8.283	13,780	-0.38(-4.36%)
Feb 23, 2018	8.785	8.785	8.661	8.661	2,426	-0.01(-0.10%)
Feb 22, 2018	8.669	8.984	8.669	8.669	1,667	+0.08(+0.90%)
Feb 21, 2018	8.799	8.799	8.592	8.592	1,310	+0.00(+0.00%)
Feb 20, 2018	8.987	8.987	8.584	8.592	2,571	-0.08(-0.89%)
Feb 16, 2018		8.669	8.669	8.669	0	+0.16(+1.92%)
Feb 15, 2018	8.094	8.584	7.974	8.506	10,770	+0.13(+1.54%)
Feb 14, 2018	8.111	8.472	8.008	8.378	14,202	+0.21(+2.63%)
Feb 13, 2018	8.163	8.266	8.087	8.163	1,625	+0.21(+2.59%)
Feb 12, 2018	8.026	8.068	7.957	7.957	9,758	-0.24(-2.93%)
Feb 09, 2018	8.223	8.240	7.914	8.197	19,256	+0.00(+0.00%)
Feb 08, 2018		8.395	8.172	8.197	7,220	+0.03(+0.31%)
Feb 06, 2018		8.172	8.172	8.172	4	+0.01(+0.15%)
Feb 05, 2018	8.160	8.160	8.160	8.160	152	+0.18(+2.26%)
Feb 01, 2018		7.980	7.980	7.980	20	-0.17(-2.14%)
Jan 31, 2018	8.060	8.360	8.060	8.154	2,236	+0.17(+2.19%)
Jan 30, 2018	7.854	7.980	7.768	7.980	537	-0.18(-2.25%)
Jan 29, 2018	8.446	8.446	8.103	8.163	2,354	-0.24(-2.86%)
Jan 26, 2018	8.403	8.403	8.403	8.403	142	+0.10(+1.24%)
Jan 25, 2018	8.292	8.377	8.187	8.300	1,331	+0.07(+0.83%)
Jan 24, 2018	8.206	8.352	8.206	8.232	1,317	-0.05(-0.62%)
Jan 23, 2018	8.283	8.292	8.283	8.283	2,622	+0.05(+0.63%)
Jan 22, 2018	8.154	8.240	8.154	8.232	871	+0.06(+0.74%)
Jan 19, 2018	8.017	8.223	7.854	8.172	6,090	+0.05(+0.63%)
Jan 18, 2018	8.240	8.240	8.026	8.120	6,161	+0.03(+0.42%)
Jan 17, 2018	8.240	8.240	7.897	8.086	14,223	+0.04(+0.53%)
Jan 16, 2018	8.172	8.172	7.793	8.043	11,230	-0.15(-1.88%)
Jan 12, 2018		8.197	8.197	8.197	0	+0.04(+0.45%)
Jan 09, 2018		8.161	8.161	8.161	259	-0.10(-1.17%)
Jan 08, 2018	8.146	8.534	8.086	8.257	13,220	+0.22(+2.79%)
Jan 05, 2018	8.378	8.378	8.033	8.033	506	+0.04(+0.52%)
Jan 04, 2018	8.171	8.249	7.983	7.991	7,210	-0.24(-2.92%)
Jan 03, 2018	8.043	8.378	8.008	8.232	9,543	+0.25(+3.12%)
Jan 02, 2018		8.034	7.957	7.983	10,817	-0.05(-0.64%)
Dec 29, 2017		8.034	8.034	8.034	0	+0.31(+4.00%)
Dec 28, 2017	7.554	7.725	7.554	7.725	4,936	+0.00(+0.00%)
Dec 27, 2017	7.552	7.725	7.552	7.725	29,168	+0.06(+0.78%)
Dec 26, 2017	8.326	8.326	7.665	7.665	5,795	-0.06(-0.78%)
Dec 22, 2017	7.708	7.725	7.534	7.725	3,816	+0.00(+0.00%)
Dec 21, 2017	7.725	7.725	7.511	7.725	12,120	+0.08(+1.01%)
Dec 20, 2017	7.742	7.749	7.639	7.648	8,698	-0.08(-1.00%)
Dec 19, 2017	7.648	7.725	7.639	7.725	10,035	+0.13(+1.69%)
Dec 18, 2017	7.794	7.811	7.493	7.596	27,578	-0.21(-2.75%)
Dec 15, 2017	7.845	8.026	7.794	7.811	8,145	-0.03(-0.44%)
Dec 14, 2017	7.858	7.897	7.829	7.845	4,823	+0.00(+0.00%)
Dec 13, 2017	7.811	7.931	7.811	7.845	16,388	-0.02(-0.19%)
Dec 12, 2017	7.880	7.966	7.811	7.860	7,846	+0.05(+0.63%)
Dec 11, 2017	7.877	7.877	7.811	7.811	8,024	-0.06(-0.73%)
Dec 08, 2017	7.811	7.868	7.811	7.868	1,234	-0.10(-1.22%)
Dec 07, 2017	7.866	8.043	7.866	7.966	4,866	+0.24(+3.11%)
Dec 06, 2017	7.897	7.897	7.725	7.725	559	-0.09(-1.21%)
Dec 05, 2017	7.863	7.863	7.451	7.820	5,865	-0.02(-0.22%)
Dec 04, 2017		8.077	7.837	7.837	18,451	-0.45(-5.49%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Frequency Elcts Inc (NQ: FEIM )

Historical Prices