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 )

9.690 +0.050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 8.953 9.227 8.927 9.099 13,423 -0.03(-0.28%)
Apr 29, 2014 9.159 9.245 9.013 9.124 8,418 -0.08(-0.84%)
Apr 28, 2014 9.305 9.554 9.150 9.202 8,128 -0.14(-1.47%)
Apr 25, 2014 9.511 9.768 9.262 9.339 7,258 -0.18(-1.89%)
Apr 24, 2014 9.485 9.914 9.459 9.519 8,804 -0.03(-0.36%)
Apr 23, 2014 9.348 9.785 9.270 9.554 5,533 -0.06(-0.63%)
Apr 22, 2014 9.416 9.811 9.410 9.614 15,823 +0.30(+3.23%)
Apr 21, 2014 9.425 9.425 9.184 9.313 10,445 +0.00(+0.00%)
Apr 17, 2014 9.142 9.313 9.313 9.313 3,844 +0.09(+1.03%)
Apr 16, 2014 9.184 9.227 9.184 9.219 2,213 +0.06(+0.66%)
Apr 15, 2014 9.073 9.262 9.051 9.159 11,185 +0.15(+1.62%)
Apr 14, 2014 8.944 9.124 8.798 9.013 27,702 +0.03(+0.29%)
Apr 11, 2014 9.099 9.202 8.850 8.987 15,679 -0.12(-1.32%)
Apr 10, 2014 9.313 9.356 9.099 9.107 12,626 -0.15(-1.58%)
Apr 09, 2014 9.270 9.356 9.099 9.253 67,061 +0.03(+0.28%)
Apr 08, 2014 9.081 9.227 9.081 9.227 84,767 +0.11(+1.22%)
Apr 07, 2014 9.133 9.167 9.047 9.116 7,094 -0.11(-1.21%)
Apr 04, 2014 9.159 9.373 9.107 9.227 11,447 +0.13(+1.42%)
Apr 03, 2014 9.099 9.184 9.039 9.098 6,892 -0.10(-1.12%)
Apr 02, 2014 9.330 9.408 9.202 9.202 3,328 -0.09(-0.92%)
Apr 01, 2014 9.305 9.305 9.287 9.287 819 +0.01(+0.09%)
Mar 31, 2014 9.150 9.287 8.987 9.279 19,397 +0.14(+1.50%)
Mar 28, 2014 9.262 9.262 9.021 9.142 4,923 +0.00(+0.00%)
Mar 27, 2014 9.021 9.154 9.021 9.142 4,362 +0.08(+0.85%)
Mar 26, 2014 9.124 9.348 9.064 9.064 11,551 -0.19(-2.04%)
Mar 25, 2014 9.168 9.330 9.124 9.253 4,544 -0.08(-0.83%)
Mar 24, 2014 9.184 9.331 9.142 9.330 1,316 +0.22(+2.45%)
Mar 21, 2014 9.442 9.442 9.107 9.107 16,157 -0.33(-3.55%)
Mar 20, 2014 9.399 9.485 9.382 9.442 10,419 -0.03(-0.29%)
Mar 19, 2014 9.442 9.554 8.996 9.469 38,742 -0.02(-0.25%)
Mar 18, 2014 9.425 9.493 9.400 9.493 1,963 -0.08(-0.81%)
Mar 17, 2014 9.365 9.648 9.314 9.571 7,432 +0.14(+1.46%)
Mar 14, 2014 9.382 9.442 9.382 9.433 1,476 -0.02(-0.18%)
Mar 13, 2014 9.579 9.579 9.322 9.451 3,229 -0.13(-1.39%)
Mar 12, 2014 9.520 9.657 9.520 9.584 6,640 -0.04(-0.40%)
Mar 11, 2014 9.742 9.863 9.511 9.622 15,996 -0.03(-0.27%)
Mar 10, 2014 9.811 9.811 9.588 9.648 8,842 -0.06(-0.62%)
Mar 07, 2014 9.545 9.863 9.545 9.708 9,850 +0.05(+0.53%)
Mar 06, 2014 9.785 9.930 9.644 9.657 11,238 -0.15(-1.57%)
Mar 05, 2014 10.08 10.08 9.811 9.811 3,827 -0.24(-2.39%)
Mar 04, 2014 9.863 10.06 9.863 10.05 6,691 +0.29(+2.99%)
Mar 03, 2014 9.682 9.871 9.682 9.760 156,627 -0.11(-1.13%)
Feb 28, 2014 9.914 9.914 9.504 9.871 157,735 +0.05(+0.52%)
Feb 27, 2014 9.966 9.966 9.459 9.820 5,743 +0.07(+0.70%)
Feb 26, 2014 9.828 9.828 9.751 9.751 1,102 -0.09(-0.87%)
Feb 25, 2014 9.888 9.944 9.837 9.837 1,132 -0.06(-0.61%)
Feb 24, 2014 10.05 10.06 9.854 9.897 5,915 -0.18(-1.79%)
Feb 21, 2014 10.09 10.30 9.536 10.08 14,421 +0.18(+1.82%)
Feb 20, 2014 10.03 10.04 9.897 9.897 2,879 -0.15(-1.45%)
Feb 19, 2014 10.03 10.09 9.983 10.04 2,667 +0.01(+0.09%)
Feb 18, 2014 10.03 10.08 9.854 10.03 43,936 -0.05(-0.51%)
Feb 14, 2014 10.01 10.09 10.09 10.09 7,572 -0.03(-0.34%)
Feb 13, 2014 10.06 10.12 9.806 10.12 7,539 -0.07(-0.67%)
Feb 12, 2014 9.888 10.27 9.845 10.19 3,216 -0.03(-0.34%)
Feb 11, 2014 10.04 10.22 9.762 10.22 5,679 +0.15(+1.45%)
Feb 10, 2014 9.854 10.08 9.854 10.08 1,088 -0.03(-0.26%)
Feb 07, 2014 10.09 10.15 9.516 10.10 19,692 +0.13(+1.29%)
Feb 06, 2014 9.957 10.04 9.863 9.974 8,884 -0.19(-1.86%)
Feb 05, 2014 10.15 10.28 9.923 10.16 4,822 -0.14(-1.33%)
Feb 04, 2014 10.30 10.30 10.04 10.30 2,367 +0.11(+1.10%)
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.