Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Francesca's Holdings (NQ: FRAN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 7.570 7.810 7.420 7.420 1,727,893 -0.19(-2.50%)
Nov 29, 2017 7.300 7.690 7.300 7.610 1,413,862 +0.34(+4.68%)
Nov 28, 2017 7.040 7.300 6.965 7.270 956,556 +0.25(+3.56%)
Nov 27, 2017 6.950 7.330 6.840 7.020 1,184,025 +0.12(+1.74%)
Nov 24, 2017 7.300 7.300 6.870 6.900 958,298 -0.45(-6.12%)
Nov 22, 2017 7.270 7.440 7.190 7.350 717,447 +0.06(+0.82%)
Nov 21, 2017 7.320 7.400 7.020 7.290 823,882 -0.05(-0.68%)
Nov 20, 2017 7.460 7.560 7.260 7.340 1,358,156 -0.09(-1.21%)
Nov 17, 2017 7.200 7.520 7.170 7.430 924,761 +0.33(+4.65%)
Nov 16, 2017 6.960 7.130 6.760 7.100 792,205 +0.16(+2.31%)
Nov 15, 2017 6.770 7.080 6.690 6.940 513,147 +0.12(+1.76%)
Nov 14, 2017 6.860 6.940 6.700 6.820 611,546 -0.11(-1.59%)
Nov 13, 2017 7.020 7.050 6.855 6.930 573,668 -0.08(-1.14%)
Nov 10, 2017 6.840 7.065 6.840 7.010 592,894 +0.22(+3.24%)
Nov 09, 2017 6.540 6.950 6.540 6.790 650,084 +0.19(+2.88%)
Nov 08, 2017 6.490 6.650 6.450 6.600 483,471 +0.07(+1.07%)
Nov 07, 2017 6.520 6.580 6.430 6.530 537,760 -0.03(-0.46%)
Nov 06, 2017 6.550 6.680 6.480 6.560 496,270 +0.03(+0.46%)
Nov 03, 2017 6.675 6.350 6.530 623,952 +0.06(+0.93%)
Nov 02, 2017 6.430 6.510 6.385 6.470 608,724 +0.05(+0.78%)
Nov 01, 2017 6.490 6.530 6.350 6.420 704,579 -0.05(-0.77%)
Oct 31, 2017 6.410 6.530 6.410 6.470 499,654 +0.06(+0.94%)
Oct 30, 2017 6.570 6.630 6.330 6.410 691,246 -0.20(-3.03%)
Oct 27, 2017 6.880 6.960 6.340 6.610 1,173,435 -0.28(-4.06%)
Oct 26, 2017 6.870 7.007 6.820 6.890 603,358 +0.01(+0.15%)
Oct 25, 2017 6.860 6.900 6.660 6.880 918,443 +0.01(+0.15%)
Oct 24, 2017 7.000 7.080 6.840 6.870 800,403 -0.10(-1.43%)
Oct 23, 2017 6.960 7.110 6.890 6.970 709,097 +0.00(+0.00%)
Oct 20, 2017 6.850 7.000 6.800 6.970 566,345 +0.18(+2.65%)
Oct 19, 2017 6.780 6.850 6.665 6.790 605,746 -0.01(-0.15%)
Oct 18, 2017 6.880 6.995 6.780 6.800 667,267 -0.04(-0.58%)
Oct 17, 2017 6.880 6.961 6.770 6.840 582,610 -0.04(-0.58%)
Oct 16, 2017 6.930 7.040 6.870 6.880 1,032,190 -0.05(-0.72%)
Oct 13, 2017 6.820 7.020 6.810 6.930 1,685,727 +0.12(+1.76%)
Oct 12, 2017 6.870 6.900 6.580 6.810 1,162,842 -0.12(-1.73%)
Oct 11, 2017 7.090 7.090 6.880 6.930 1,026,107 -0.17(-2.39%)
Oct 10, 2017 7.140 7.270 7.050 7.100 672,247 -0.03(-0.42%)
Oct 09, 2017 7.520 7.560 7.110 7.130 1,327,537 -0.38(-5.06%)
Oct 06, 2017 7.510 7.605 7.490 7.510 770,522 -0.03(-0.40%)
Oct 05, 2017 7.480 7.610 7.317 7.540 913,140 +0.09(+1.21%)
Oct 04, 2017 7.440 7.590 7.350 7.450 1,621,583 +0.02(+0.27%)
Oct 03, 2017 7.480 7.480 7.290 7.430 1,050,478 -0.03(-0.40%)
Oct 02, 2017 7.370 7.460 7.195 7.460 798,692 +0.10(+1.36%)
Sep 29, 2017 7.340 7.460 7.260 7.360 771,722 +0.01(+0.14%)
Sep 28, 2017 7.310 7.420 7.200 7.350 791,941 +0.06(+0.82%)
Sep 27, 2017 7.280 7.335 7.080 7.290 1,167,668 +0.06(+0.83%)
Sep 26, 2017 7.190 7.350 7.170 7.230 760,755 +0.06(+0.84%)
Sep 25, 2017 6.980 7.390 6.980 7.170 711,717 +0.16(+2.28%)
Sep 22, 2017 6.850 7.040 6.670 7.010 797,943 +0.13(+1.89%)
Sep 21, 2017 7.050 7.060 6.860 6.880 698,853 -0.17(-2.41%)
Sep 20, 2017 7.000 7.050 6.840 7.050 1,000,612 +0.02(+0.28%)
Sep 19, 2017 7.120 7.190 6.990 7.030 1,246,043 -0.07(-0.99%)
Sep 18, 2017 7.470 7.490 7.030 7.100 1,680,191 -0.36(-4.83%)
Sep 15, 2017 7.210 7.460 7.075 7.460 2,663,973 +0.24(+3.32%)
Sep 14, 2017 7.230 7.380 7.060 7.220 1,412,853 -0.04(-0.55%)
Sep 13, 2017 7.130 7.380 7.120 7.260 1,433,802 +0.15(+2.11%)
Sep 12, 2017 6.990 7.250 6.989 7.110 1,159,097 +0.17(+2.45%)
Sep 11, 2017 6.960 6.970 6.760 6.940 1,525,755 +0.07(+1.02%)
Sep 08, 2017 6.950 7.050 6.810 6.870 1,544,489 -0.13(-1.86%)
Sep 07, 2017 7.090 7.140 6.800 7.000 2,388,401 -0.14(-1.96%)
Sep 06, 2017 6.850 7.560 6.760 7.140 4,570,907 -0.14(-1.92%)
Sep 05, 2017 7.650 7.650 7.150 7.280 2,122,735 -0.38(-4.96%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.