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 (%)
Apr 30, 2012 29.75 32.15 29.65 31.35 1,167,713 +1.60(+5.38%)
Apr 27, 2012 29.83 29.98 29.20 29.75 392,331 +0.20(+0.68%)
Apr 26, 2012 29.70 30.08 29.10 29.55 677,080 +0.32(+1.09%)
Apr 25, 2012 28.89 29.66 28.24 29.23 496,268 +0.73(+2.56%)
Apr 24, 2012 28.55 29.12 28.30 28.50 1,283,419 -0.36(-1.26%)
Apr 23, 2012 28.58 30.08 28.05 28.86 1,095,210 -1.12(-3.75%)
Apr 20, 2012 29.97 30.81 29.42 29.99 887,335 +0.48(+1.63%)
Apr 19, 2012 30.40 31.31 29.45 29.51 1,464,038 -0.61(-2.03%)
Apr 18, 2012 28.19 30.35 28.00 30.12 4,873,302 +2.42(+8.74%)
Apr 17, 2012 27.82 28.60 27.50 27.70 1,251,341 -0.69(-2.43%)
Apr 16, 2012 29.09 29.48 28.35 28.39 366,737 -0.66(-2.27%)
Apr 13, 2012 28.90 30.50 28.50 29.05 353,946 +0.08(+0.28%)
Apr 12, 2012 29.84 30.00 28.90 28.97 329,027 -0.92(-3.08%)
Apr 11, 2012 28.06 30.15 28.06 29.89 459,858 +2.00(+7.17%)
Apr 10, 2012 28.89 28.96 27.46 27.89 396,969 -0.95(-3.29%)
Apr 09, 2012 29.50 29.79 28.11 28.84 446,655 -1.36(-4.50%)
Apr 05, 2012 30.28 31.10 29.79 30.20 555,659 -1.14(-3.64%)
Apr 04, 2012 31.69 31.75 30.52 31.34 234,011 -0.58(-1.82%)
Apr 03, 2012 32.27 32.92 31.70 31.92 298,929 -0.20(-0.62%)
Apr 02, 2012 31.66 32.56 31.61 32.12 299,389 +0.51(+1.61%)
Mar 30, 2012 31.76 32.16 31.30 31.61 218,535 +0.11(+0.35%)
Mar 29, 2012 30.11 31.58 30.11 31.50 310,566 +1.02(+3.35%)
Mar 28, 2012 31.59 31.82 29.73 30.48 692,237 -1.06(-3.36%)
Mar 27, 2012 32.57 32.86 31.44 31.54 414,597 -1.06(-3.25%)
Mar 26, 2012 32.89 33.93 32.32 32.60 588,811 +0.13(+0.40%)
Mar 23, 2012 32.57 32.95 31.70 32.47 245,235 +0.24(+0.74%)
Mar 22, 2012 31.25 32.34 30.95 32.23 387,490 +0.99(+3.17%)
Mar 21, 2012 31.50 32.94 31.16 31.24 1,042,430 -0.02(-0.06%)
Mar 20, 2012 31.03 31.70 30.50 31.26 440,231 -0.04(-0.13%)
Mar 19, 2012 31.60 31.60 30.75 31.30 503,623 +0.58(+1.89%)
Mar 16, 2012 30.47 31.22 30.21 30.72 630,499 +0.59(+1.96%)
Mar 15, 2012 28.85 31.72 28.50 30.13 839,030 +0.84(+2.87%)
Mar 14, 2012 32.22 32.32 29.08 29.29 3,358,920 +2.51(+9.37%)
Mar 13, 2012 25.77 27.00 25.75 26.78 652,620 +1.28(+5.02%)
Mar 12, 2012 25.37 26.06 25.22 25.50 375,910 +0.20(+0.79%)
Mar 09, 2012 25.00 25.42 24.50 25.30 330,147 +0.34(+1.36%)
Mar 08, 2012 23.58 25.33 23.34 24.96 601,637 +1.70(+7.31%)
Mar 07, 2012 23.38 23.46 22.98 23.26 272,808 +0.03(+0.13%)
Mar 06, 2012 23.01 23.29 22.86 23.23 168,975 -0.07(-0.30%)
Mar 05, 2012 22.63 23.51 22.63 23.30 150,868 +0.56(+2.46%)
Mar 02, 2012 23.31 23.79 22.69 22.74 142,756 -0.77(-3.28%)
Mar 01, 2012 23.08 23.85 22.50 23.51 212,157 +0.56(+2.44%)
Feb 29, 2012 23.55 23.89 22.95 22.95 116,886 -0.56(-2.38%)
Feb 28, 2012 23.57 23.86 23.17 23.51 144,544 +0.02(+0.09%)
Feb 27, 2012 22.81 23.67 22.71 23.49 194,059 +0.61(+2.67%)
Feb 24, 2012 22.87 23.05 22.84 22.88 105,922 +0.07(+0.31%)
Feb 23, 2012 22.80 23.02 22.48 22.81 127,303 +0.03(+0.13%)
Feb 22, 2012 23.06 23.15 22.54 22.78 135,000 -0.37(-1.60%)
Feb 21, 2012 23.15 23.29 22.98 23.15 283,446 +0.13(+0.56%)
Feb 17, 2012 23.25 23.27 22.94 23.02 106,438 -0.23(-0.99%)
Feb 16, 2012 23.46 23.91 23.13 23.25 654,698 -0.17(-0.73%)
Feb 15, 2012 23.45 23.45 23.03 23.42 156,515 -0.03(-0.13%)
Feb 14, 2012 23.35 23.68 23.20 23.45 179,710 +0.06(+0.26%)
Feb 13, 2012 23.45 23.50 22.88 23.39 460,082 -0.02(-0.06%)
Feb 10, 2012 22.96 23.50 22.68 23.41 198,757 +0.19(+0.80%)
Feb 09, 2012 23.45 23.45 22.85 23.22 171,880 -0.14(-0.60%)
Feb 08, 2012 22.90 23.45 22.77 23.36 682,183 +0.54(+2.37%)
Feb 07, 2012 22.53 22.99 22.53 22.82 255,920 +0.32(+1.42%)
Feb 06, 2012 22.54 22.84 22.25 22.50 119,150 -0.22(-0.97%)
Feb 03, 2012 22.79 22.95 22.43 22.72 425,941 +0.13(+0.58%)
Feb 02, 2012 22.01 22.78 21.85 22.59 592,470 +0.62(+2.82%)
Feb 01, 2012 22.32 22.32 21.84 21.97 451,468 -0.20(-0.90%)
Jan 31, 2012 22.46 22.48 22.00 22.17 566,184 -0.11(-0.49%)
Jan 30, 2012 22.57 22.84 22.20 22.28 976,294 -0.45(-1.98%)
Jan 27, 2012 23.15 23.25 22.55 22.73 5,629,090 -1.02(-4.29%)
Jan 26, 2012 24.63 24.63 23.35 23.75 708,507 -0.64(-2.62%)
Jan 25, 2012 22.00 24.63 22.00 24.39 910,734 +1.48(+6.46%)
Jan 24, 2012 22.19 23.12 22.06 22.91 244,622 +0.60(+2.69%)
Jan 23, 2012 22.65 22.77 21.98 22.31 104,419 -0.24(-1.06%)
Jan 20, 2012 22.65 23.04 22.16 22.55 177,091 -0.05(-0.22%)
Jan 19, 2012 21.37 22.80 21.35 22.60 376,243 -0.41(-1.78%)
Jan 18, 2012 22.25 23.18 22.05 23.01 208,101 +0.64(+2.86%)
Jan 17, 2012 22.43 22.78 21.80 22.37 329,726 +0.02(+0.09%)
Jan 13, 2012 22.16 22.65 21.77 22.35 365,148 -0.16(-0.71%)
Jan 12, 2012 21.30 23.34 21.26 22.51 372,517 +1.29(+6.08%)
Jan 11, 2012 20.25 21.37 20.11 21.22 325,304 +0.91(+4.48%)
Jan 10, 2012 19.90 22.67 19.25 20.31 1,165,091 +2.20(+12.15%)
Jan 09, 2012 18.34 18.61 17.99 18.11 144,674 -0.03(-0.17%)
Jan 06, 2012 17.90 18.83 17.11 18.14 236,606 +0.17(+0.95%)
Jan 05, 2012 17.44 18.33 17.31 17.97 170,915 +0.67(+3.87%)
Jan 04, 2012 16.74 17.51 16.34 17.30 91,188 +0.00(+0.00%)
Dec 30, 2011 17.54 18.10 17.06 17.30 101,965 -0.04(-0.23%)
Dec 29, 2011 17.05 17.42 15.96 17.34 126,667 +0.42(+2.48%)
Dec 28, 2011 18.01 18.02 16.59 16.92 106,613 -1.09(-6.05%)
Dec 27, 2011 17.86 18.33 17.45 18.01 80,286 +0.10(+0.56%)
Dec 23, 2011 18.51 18.51 17.76 17.91 88,966 -0.08(-0.44%)
Dec 21, 2011 18.32 18.84 17.88 17.99 174,551 -0.48(-2.60%)
Dec 20, 2011 17.40 18.64 17.35 18.47 207,380 +1.42(+8.33%)
Dec 19, 2011 17.17 17.59 16.50 17.05 248,922 -0.02(-0.12%)
Dec 16, 2011 18.12 18.32 16.56 17.07 368,581 -0.87(-4.85%)
Dec 15, 2011 18.20 18.72 17.83 17.94 218,726 -0.01(-0.06%)
Dec 14, 2011 18.62 18.73 17.77 17.95 422,016 -0.86(-4.57%)
Dec 13, 2011 19.46 19.46 18.43 18.81 330,044 -0.59(-3.04%)
Dec 12, 2011 19.26 19.49 18.98 19.40 224,403 -0.30(-1.52%)
Dec 09, 2011 18.91 19.83 18.62 19.70 231,592 +0.88(+4.68%)
Dec 08, 2011 19.22 19.34 18.37 18.82 316,726 -0.68(-3.49%)
Dec 07, 2011 18.72 19.72 16.83 19.50 872,331 +2.77(+16.56%)
Dec 06, 2011 17.51 18.20 16.72 16.73 154,752 -0.83(-4.73%)
Dec 05, 2011 16.24 17.86 16.12 17.56 429,006 +1.56(+9.75%)
Dec 02, 2011 15.64 16.32 15.46 16.00 291,976 +0.64(+4.17%)
Dec 01, 2011 16.62 16.74 15.22 15.36 521,085 -1.14(-6.91%)
Nov 30, 2011 17.67 17.67 16.27 16.50 351,218 -0.47(-2.77%)
Nov 29, 2011 17.88 18.12 16.65 16.97 427,456 -0.92(-5.14%)
Nov 28, 2011 19.57 19.87 17.77 17.89 202,054 -1.11(-5.84%)
Nov 25, 2011 19.39 19.54 18.91 19.00 30,847 -0.44(-2.26%)
Nov 23, 2011 19.55 20.10 19.27 19.44 104,200 -0.23(-1.17%)
Nov 22, 2011 20.03 20.25 19.56 19.67 189,280 -0.32(-1.60%)
Nov 21, 2011 19.50 20.11 19.27 19.99 185,140 +0.17(+0.86%)
Nov 18, 2011 20.02 20.47 19.53 19.82 209,704 -0.12(-0.60%)
Nov 17, 2011 19.77 20.11 19.57 19.94 208,392 +0.23(+1.17%)
Nov 16, 2011 21.12 21.54 19.63 19.71 293,340 -1.58(-7.42%)
Nov 15, 2011 21.17 21.47 20.87 21.29 206,259 +0.08(+0.38%)
Nov 14, 2011 21.32 21.44 20.74 21.21 103,889 -0.20(-0.93%)
Nov 11, 2011 21.56 21.78 21.18 21.41 78,591 +0.14(+0.66%)
Nov 10, 2011 22.04 22.93 20.84 21.27 93,827 -0.47(-2.16%)
Nov 09, 2011 23.65 24.10 21.70 21.74 111,293 -2.58(-10.61%)
Nov 08, 2011 24.86 25.71 23.30 24.32 163,391 -0.34(-1.38%)
Nov 07, 2011 25.30 25.57 24.00 24.66 118,820 -0.66(-2.61%)
Nov 04, 2011 26.38 26.38 25.16 25.32 138,018 -1.26(-4.74%)
Nov 03, 2011 24.98 27.05 24.98 26.58 136,319 +1.80(+7.26%)
Nov 02, 2011 24.58 24.84 23.83 24.78 132,297 +0.53(+2.19%)
Nov 01, 2011 24.91 25.82 24.08 24.25 265,170 -1.42(-5.53%)
Oct 31, 2011 25.80 26.21 24.33 25.67 141,266 -0.53(-2.02%)
Oct 28, 2011 25.35 26.74 24.28 26.20 141,363 +0.72(+2.83%)
Oct 27, 2011 24.64 25.57 24.36 25.48 185,836 +1.29(+5.33%)
Oct 26, 2011 24.64 24.64 23.61 24.19 160,810 -0.18(-0.74%)
Oct 25, 2011 24.24 24.64 22.19 24.37 74,395 +0.01(+0.04%)
Oct 24, 2011 23.13 24.83 22.58 24.36 222,969 +1.32(+5.73%)
Oct 21, 2011 22.43 23.04 22.43 23.04 125,779 +0.95(+4.30%)
Oct 20, 2011 21.85 22.18 21.63 22.09 41,265 +0.16(+0.73%)
Oct 19, 2011 22.12 22.55 21.76 21.93 50,188 -0.31(-1.39%)
Oct 18, 2011 22.26 22.72 21.58 22.24 101,270 +0.12(+0.54%)
Oct 17, 2011 22.78 23.12 22.03 22.12 71,620 -0.95(-4.12%)
Oct 14, 2011 21.90 23.09 21.31 23.07 124,028 +1.31(+6.02%)
Oct 13, 2011 20.80 21.82 19.19 21.76 98,493 +0.79(+3.77%)
Oct 12, 2011 19.82 21.07 19.41 20.97 167,488 +1.24(+6.28%)
Oct 11, 2011 19.69 20.47 18.88 19.73 188,448 -0.09(-0.45%)
Oct 10, 2011 20.04 21.74 19.67 19.82 184,652 +0.27(+1.38%)
Oct 07, 2011 20.33 21.45 19.36 19.55 208,580 -0.80(-3.93%)
Oct 06, 2011 20.63 20.63 19.87 20.35 209,455 -0.36(-1.74%)
Oct 05, 2011 20.40 20.93 19.67 20.71 128,223 +0.42(+2.07%)
Oct 04, 2011 19.72 20.90 19.22 20.29 159,296 +0.46(+2.32%)
Oct 03, 2011 21.01 22.15 18.97 19.83 422,059 -1.38(-6.51%)
Sep 30, 2011 21.78 22.12 20.86 21.21 1,236,365 -0.84(-3.81%)
Sep 29, 2011 22.10 22.25 20.96 22.05 225,007 +0.49(+2.27%)
Sep 28, 2011 21.87 22.19 21.21 21.56 186,832 -0.42(-1.91%)
Sep 27, 2011 21.41 22.30 21.02 21.98 166,235 +0.88(+4.17%)
Sep 26, 2011 19.78 21.43 19.59 21.10 204,171 +1.57(+8.04%)
Sep 23, 2011 19.29 20.27 19.29 19.53 121,007 +0.20(+1.03%)
Sep 22, 2011 19.40 19.93 18.91 19.33 221,641 -0.67(-3.35%)
Sep 21, 2011 19.95 20.74 19.51 20.00 141,627 +0.03(+0.15%)
Sep 20, 2011 20.00 20.64 19.75 19.97 405,000 +0.02(+0.10%)
Sep 19, 2011 19.50 20.14 19.09 19.95 274,804 +0.21(+1.06%)
Sep 16, 2011 20.00 20.16 19.50 19.74 191,133 -0.21(-1.05%)
Sep 15, 2011 19.96 20.22 19.81 19.95 116,040 +0.20(+1.01%)
Sep 14, 2011 20.05 20.05 19.75 19.75 98,356 -0.11(-0.53%)
Sep 13, 2011 19.74 20.26 19.42 19.86 203,776 +0.09(+0.48%)
Sep 12, 2011 19.76 20.99 19.60 19.76 188,096 +0.15(+0.76%)
Sep 09, 2011 19.60 20.21 19.30 19.61 134,500 -0.30(-1.51%)
Sep 08, 2011 19.88 20.56 19.81 19.91 408,493 -0.01(-0.05%)
Sep 07, 2011 21.00 21.18 18.51 19.92 1,040,038 -1.10(-5.23%)
Sep 06, 2011 21.96 22.00 20.65 21.02 308,621 -1.24(-5.57%)
Sep 02, 2011 22.58 22.72 22.06 22.26 98,744 -0.43(-1.90%)
Sep 01, 2011 23.14 23.14 22.42 22.69 104,914 -0.24(-1.05%)
Aug 31, 2011 25.62 25.78 22.55 22.93 276,214 -2.45(-9.65%)
Aug 30, 2011 25.55 25.83 24.48 25.38 297,210 -0.68(-2.61%)
Aug 29, 2011 24.74 26.41 24.70 26.06 104,364 +1.45(+5.89%)
Aug 26, 2011 24.00 24.65 23.28 24.61 60,195 +0.68(+2.84%)
Aug 25, 2011 24.30 24.30 23.30 23.93 102,102 -0.07(-0.29%)
Aug 24, 2011 23.25 24.78 22.10 24.00 69,925 +0.86(+3.72%)
Aug 23, 2011 21.14 24.07 20.57 23.14 105,291 +2.05(+9.72%)
Aug 22, 2011 20.41 21.25 20.25 21.09 307,682 +1.10(+5.50%)
Aug 19, 2011 22.21 22.86 19.86 19.99 363,656 -2.63(-11.63%)
Aug 18, 2011 24.95 25.10 22.61 22.62 161,315 -3.31(-12.77%)
Aug 17, 2011 26.00 26.18 25.47 25.93 131,493 +0.02(+0.08%)
Aug 16, 2011 25.60 26.29 25.15 25.91 183,682 -0.19(-0.73%)
Aug 15, 2011 25.86 26.46 25.40 26.10 115,140 +0.60(+2.35%)
Aug 12, 2011 25.65 26.18 25.40 25.50 108,151 +0.33(+1.31%)
Aug 11, 2011 26.05 26.19 24.61 25.17 207,128 -0.81(-3.12%)
Aug 10, 2011 25.45 26.30 25.33 25.98 89,505 -0.03(-0.12%)
Aug 09, 2011 24.51 26.45 23.25 26.01 141,377 +1.51(+6.16%)
Aug 08, 2011 26.16 26.19 24.22 24.50 326,786 -1.45(-5.59%)
Aug 05, 2011 25.15 26.92 24.53 25.95 157,220 +1.13(+4.55%)
Aug 04, 2011 25.49 25.72 24.43 24.82 286,872 -0.55(-2.17%)
Aug 03, 2011 25.31 25.98 24.91 25.37 217,283 +0.03(+0.12%)
Aug 02, 2011 25.95 25.99 24.92 25.34 330,475 -0.73(-2.80%)
Aug 01, 2011 27.00 27.37 25.45 26.07 260,320 -0.19(-0.72%)
Jul 29, 2011 25.79 26.43 25.00 26.26 146,004 +0.46(+1.78%)
Jul 28, 2011 26.17 27.05 24.90 25.80 656,587 -0.66(-2.49%)
Jul 27, 2011 27.63 28.20 26.46 26.46 412,299 -1.41(-5.06%)
Jul 26, 2011 27.50 29.75 27.02 27.87 507,112 -0.44(-1.55%)
Jul 25, 2011 26.85 28.31 25.03 28.31 1,544,274 +0.66(+2.39%)
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.