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 )

9.650 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 30, 2007 8.983 9.201 8.799 9.184 19,264 +0.11(+1.20%)
Mar 29, 2007 9.109 9.151 9.008 9.075 12,802 -0.09(-1.01%)
Mar 28, 2007 9.268 9.301 9.167 9.167 16,843 -0.10(-1.08%)
Mar 27, 2007 9.352 9.352 9.226 9.268 11,377 -0.23(-2.38%)
Mar 26, 2007 9.419 9.494 9.368 9.494 4,355 +0.14(+1.52%)
Mar 23, 2007 9.645 9.645 9.318 9.352 11,944 -0.35(-3.63%)
Mar 22, 2007 9.310 9.704 9.310 9.704 14,934 +0.20(+2.12%)
Mar 21, 2007 9.369 9.511 9.368 9.503 10,248 +0.07(+0.71%)
Mar 20, 2007 9.301 9.452 8.924 9.436 12,631 +0.04(+0.45%)
Mar 19, 2007 9.385 9.394 9.301 9.394 7,445 +0.22(+2.37%)
Mar 16, 2007 9.519 9.519 8.522 9.176 80,365 -0.20(-2.14%)
Mar 15, 2007 9.184 9.377 9.151 9.377 17,224 +0.05(+0.54%)
Mar 14, 2007 9.419 9.427 8.262 9.327 44,618 -0.06(-0.63%)
Mar 13, 2007 9.385 9.427 9.276 9.385 4,405 -0.07(-0.71%)
Mar 12, 2007 9.427 9.452 9.301 9.452 2,405 +0.02(+0.18%)
Mar 09, 2007 9.343 9.452 9.343 9.436 70,664 +0.05(+0.54%)
Mar 08, 2007 9.142 9.427 9.142 9.385 8,174 +0.01(+0.09%)
Mar 07, 2007 9.385 9.444 9.276 9.377 4,939 -0.01(-0.09%)
Mar 06, 2007 9.444 9.528 9.301 9.385 10,162 +0.08(+0.81%)
Mar 05, 2007 9.159 9.385 9.159 9.310 6,975 -0.08(-0.80%)
Mar 02, 2007 9.335 9.385 9.218 9.385 15,248 -0.08(-0.88%)
Mar 01, 2007 9.385 9.469 9.385 9.469 835 +0.04(+0.44%)
Feb 28, 2007 9.301 9.528 9.234 9.427 9,218 -0.03(-0.35%)
Feb 27, 2007 9.394 9.469 9.385 9.461 7,965 -0.07(-0.70%)
Feb 26, 2007 9.720 9.720 9.486 9.528 11,366 -0.10(-1.04%)
Feb 23, 2007 9.595 9.637 9.595 9.628 1,074 -0.01(-0.05%)
Feb 22, 2007 9.695 9.712 9.310 9.633 15,215 -0.08(-0.81%)
Feb 21, 2007 9.855 9.896 9.595 9.712 8,237 -0.15(-1.53%)
Feb 20, 2007 9.980 10.01 9.603 9.863 5,941 +0.08(+0.77%)
Feb 16, 2007 9.963 10.06 9.762 9.787 28,339 -0.19(-1.93%)
Feb 15, 2007 9.746 10.03 9.746 9.980 4,012 +0.16(+1.62%)
Feb 14, 2007 9.670 10.01 9.645 9.821 9,873 -0.11(-1.10%)
Feb 13, 2007 10.06 10.06 9.645 9.930 6,563 +0.00(+0.00%)
Feb 12, 2007 9.947 9.947 9.670 9.930 3,132 +0.12(+1.20%)
Feb 09, 2007 10.02 10.02 9.746 9.813 25,884 -0.17(-1.68%)
Feb 08, 2007 9.992 10.06 9.771 9.980 11,978 -0.07(-0.67%)
Feb 07, 2007 10.05 10.06 9.972 10.05 14,841 +0.06(+0.59%)
Feb 06, 2007 10.06 10.45 9.980 9.989 11,214 -0.20(-1.97%)
Feb 05, 2007 9.930 10.19 9.804 10.19 8,235 +0.18(+1.80%)
Feb 02, 2007 9.955 10.06 9.955 10.01 28,581 -0.03(-0.29%)
Feb 01, 2007 9.938 10.06 9.938 10.04 3,905 -0.08(-0.83%)
Jan 31, 2007 10.06 10.12 10.04 10.12 9,013 +0.08(+0.75%)
Jan 30, 2007 10.01 10.05 10.01 10.05 365 -0.01(-0.08%)
Jan 29, 2007 10.11 10.13 9.989 10.06 19,605 -0.55(-5.21%)
Jan 26, 2007 9.972 10.62 9.972 10.61 5,729 +0.58(+5.76%)
Jan 25, 2007 10.18 10.18 10.03 10.03 716 -0.03(-0.25%)
Jan 24, 2007 10.09 10.12 10.02 10.06 3,550 +0.04(+0.42%)
Jan 23, 2007 10.14 10.14 9.989 10.01 4,284 -0.04(-0.42%)
Jan 22, 2007 10.06 10.36 9.997 10.06 5,167 +0.02(+0.17%)
Jan 19, 2007 10.01 10.04 9.829 10.04 21,900 +0.02(+0.17%)
Jan 18, 2007 10.06 10.23 9.972 10.02 47,032 -0.06(-0.58%)
Jan 17, 2007 10.05 10.27 9.990 10.08 50,148 +0.02(+0.17%)
Jan 16, 2007 9.980 10.22 9.980 10.06 9,515 -0.05(-0.50%)
Jan 12, 2007 10.18 10.25 10.03 10.11 14,738 -0.06(-0.58%)
Jan 11, 2007 9.938 10.21 9.804 10.17 38,915 +0.23(+2.36%)
Jan 10, 2007 9.930 10.03 9.930 9.938 3,315 +0.04(+0.42%)
Jan 09, 2007 10.01 10.10 9.896 9.896 7,040 -0.19(-1.91%)
Jan 08, 2007 10.09 10.13 9.942 10.09 6,263 -0.14(-1.39%)
Jan 05, 2007 9.888 10.31 9.888 10.23 11,518 +0.31(+3.16%)
Jan 04, 2007 9.645 9.918 9.645 9.918 4,677 +0.06(+0.56%)
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.