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 (%)
Mar 31, 2020 2.520 2.610 2.040 2.270 275,744 -0.18(-7.35%)
Mar 30, 2020 2.210 3.160 1.980 2.450 1,085,877 +0.20(+8.89%)
Mar 27, 2020 2.550 2.886 2.220 2.250 57,200 -0.15(-6.25%)
Mar 26, 2020 2.450 2.590 2.250 2.400 185,734 -0.03(-1.23%)
Mar 25, 2020 2.510 2.850 2.265 2.430 145,633 +0.02(+0.83%)
Mar 24, 2020 2.400 2.480 2.340 2.410 87,186 +0.15(+6.64%)
Mar 23, 2020 2.720 2.720 2.110 2.260 167,432 -0.62(-21.53%)
Mar 20, 2020 2.660 3.240 2.200 2.880 536,000 +0.28(+10.77%)
Mar 19, 2020 2.520 3.250 1.890 2.600 241,959 +0.08(+3.17%)
Mar 18, 2020 2.630 3.200 2.420 2.520 249,401 -0.21(-7.69%)
Mar 17, 2020 3.200 3.380 2.600 2.730 264,926 -0.31(-10.20%)
Mar 16, 2020 3.180 3.460 3.025 3.040 73,909 -0.54(-15.08%)
Mar 13, 2020 3.790 3.820 3.200 3.580 62,800 +0.18(+5.29%)
Mar 12, 2020 3.850 3.940 3.200 3.400 134,426 -0.68(-16.67%)
Mar 11, 2020 4.780 4.780 4.050 4.080 69,471 -0.75(-15.53%)
Mar 10, 2020 4.950 5.250 4.190 4.830 159,648 +0.06(+1.26%)
Mar 09, 2020 5.010 5.140 4.700 4.770 74,762 -0.73(-13.27%)
Mar 06, 2020 5.420 6.080 5.350 5.500 119,800 -0.17(-3.00%)
Mar 05, 2020 6.050 6.400 5.670 5.670 91,701 -0.44(-7.20%)
Mar 04, 2020 6.220 6.400 6.110 6.110 44,611 -0.04(-0.65%)
Mar 03, 2020 6.490 6.510 6.100 6.150 75,264 -0.37(-5.67%)
Mar 02, 2020 6.440 6.680 6.280 6.520 69,853 +0.04(+0.62%)
Feb 28, 2020 7.230 7.230 6.325 6.480 170,500 -0.13(-1.97%)
Feb 27, 2020 6.520 6.850 5.990 6.610 116,407 -0.19(-2.79%)
Feb 26, 2020 7.260 7.370 6.514 6.800 138,863 -0.50(-6.85%)
Feb 25, 2020 7.380 7.400 6.870 7.300 109,102 +0.07(+0.97%)
Feb 24, 2020 7.360 7.440 6.750 7.230 62,359 -0.23(-3.08%)
Feb 21, 2020 7.560 7.690 7.335 7.460 63,800 -0.09(-1.19%)
Feb 20, 2020 7.540 7.840 7.290 7.550 95,967 -0.10(-1.31%)
Feb 19, 2020 7.080 7.810 6.958 7.650 137,695 +0.68(+9.76%)
Feb 18, 2020 7.340 7.502 6.820 6.970 173,625 -0.48(-6.44%)
Feb 14, 2020 7.850 7.990 7.330 7.450 53,000 -0.29(-3.75%)
Feb 13, 2020 7.590 7.950 7.440 7.740 90,373 +0.12(+1.57%)
Feb 12, 2020 7.540 7.732 7.520 7.620 33,981 +0.10(+1.33%)
Feb 11, 2020 7.520 7.750 7.450 7.520 48,363 +0.01(+0.13%)
Feb 10, 2020 7.690 7.780 7.301 7.510 84,641 -0.20(-2.59%)
Feb 07, 2020 7.900 8.268 7.700 7.710 50,700 -0.22(-2.77%)
Feb 06, 2020 8.460 8.460 7.930 7.930 53,937 -0.42(-5.03%)
Feb 05, 2020 8.110 8.475 8.110 8.350 68,069 +0.31(+3.86%)
Feb 04, 2020 8.070 8.540 7.870 8.040 83,501 +0.08(+1.01%)
Feb 03, 2020 7.650 8.420 7.640 7.960 94,875 +0.32(+4.19%)
Jan 31, 2020 7.630 8.290 7.510 7.640 104,400 -0.06(-0.78%)
Jan 30, 2020 7.450 7.760 7.380 7.700 105,046 +0.19(+2.53%)
Jan 29, 2020 7.560 7.800 7.500 7.510 43,452 -0.03(-0.40%)
Jan 28, 2020 7.660 7.981 7.450 7.540 38,433 +0.05(+0.67%)
Jan 27, 2020 7.640 7.830 7.450 7.490 39,747 -0.28(-3.60%)
Jan 24, 2020 8.400 8.444 7.450 7.770 123,600 -0.63(-7.50%)
Jan 23, 2020 8.590 8.630 8.250 8.400 46,650 -0.26(-3.00%)
Jan 22, 2020 8.700 9.030 8.470 8.660 80,515 +0.01(+0.12%)
Jan 21, 2020 9.230 9.230 8.650 8.650 58,767 -0.59(-6.39%)
Jan 17, 2020 9.580 9.580 9.150 9.240 94,700 -0.25(-2.63%)
Jan 16, 2020 9.330 9.580 9.060 9.490 204,707 +0.44(+4.86%)
Jan 15, 2020 8.580 9.500 8.310 9.050 512,334 +0.57(+6.72%)
Jan 14, 2020 8.510 8.900 8.390 8.480 152,112 -0.06(-0.70%)
Jan 13, 2020 9.130 9.200 8.330 8.540 126,948 -0.55(-6.05%)
Jan 10, 2020 8.910 9.500 8.880 9.090 123,100 +0.18(+2.02%)
Jan 09, 2020 9.050 9.360 8.820 8.910 90,470 -0.15(-1.66%)
Jan 08, 2020 9.170 9.680 9.060 9.060 80,532 -0.23(-2.48%)
Jan 07, 2020 9.390 9.537 9.231 9.290 52,029 -0.19(-2.00%)
Jan 06, 2020 9.540 9.690 9.440 9.480 42,673 -0.17(-1.76%)
Jan 03, 2020 9.950 10.33 9.529 9.650 152,300 -0.52(-5.11%)
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.