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

Fiesta Restaurant Gp (NQ: FRGI )

8.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 27, 2023 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 (%)
Feb 28, 2020 9.170 9.700 9.080 9.660 391,700 +0.22(+2.33%)
Feb 27, 2020 9.000 9.800 8.110 9.440 581,075 +0.34(+3.74%)
Feb 26, 2020 10.01 10.01 9.030 9.100 242,527 -0.87(-8.73%)
Feb 25, 2020 10.31 10.31 9.880 9.970 189,522 -0.29(-2.83%)
Feb 24, 2020 10.17 10.50 10.08 10.26 204,843 -0.14(-1.35%)
Feb 21, 2020 10.39 10.51 10.32 10.40 169,200 +0.00(+0.00%)
Feb 20, 2020 10.25 10.55 10.25 10.40 260,239 +0.14(+1.36%)
Feb 19, 2020 10.31 10.41 10.12 10.26 190,172 -0.06(-0.58%)
Feb 18, 2020 10.32 10.48 10.10 10.32 315,883 -0.02(-0.19%)
Feb 14, 2020 10.34 10.40 10.19 10.34 141,000 +0.00(+0.00%)
Feb 13, 2020 10.35 10.40 10.25 10.34 178,807 -0.04(-0.39%)
Feb 12, 2020 10.52 10.52 10.25 10.38 199,266 -0.02(-0.19%)
Feb 11, 2020 10.39 10.60 10.33 10.40 154,379 +0.03(+0.29%)
Feb 10, 2020 10.66 10.68 10.15 10.37 177,124 -0.32(-2.99%)
Feb 07, 2020 10.53 10.76 10.51 10.69 175,300 +0.07(+0.66%)
Feb 06, 2020 10.35 10.65 10.19 10.62 246,547 +0.30(+2.91%)
Feb 05, 2020 10.28 10.58 10.25 10.32 177,072 +0.16(+1.57%)
Feb 04, 2020 10.01 10.25 9.950 10.16 195,890 +0.22(+2.26%)
Feb 03, 2020 10.00 10.05 9.840 9.935 282,578 +0.01(+0.05%)
Jan 31, 2020 10.25 10.31 9.830 9.930 191,700 -0.38(-3.69%)
Jan 30, 2020 10.37 10.50 10.15 10.31 177,812 -0.18(-1.76%)
Jan 29, 2020 10.75 10.76 10.48 10.49 157,311 -0.21(-1.92%)
Jan 28, 2020 10.90 10.98 10.61 10.70 192,105 -0.15(-1.38%)
Jan 27, 2020 10.86 10.96 10.76 10.85 207,744 -0.15(-1.36%)
Jan 24, 2020 10.89 11.40 10.79 11.00 940,000 +0.12(+1.06%)
Jan 23, 2020 10.80 10.99 10.71 10.88 1,178,113 +0.03(+0.23%)
Jan 22, 2020 10.94 10.98 10.82 10.86 243,620 +0.01(+0.09%)
Jan 21, 2020 10.73 10.90 10.64 10.85 221,095 +0.08(+0.74%)
Jan 17, 2020 10.86 10.91 10.66 10.77 154,700 -0.02(-0.19%)
Jan 16, 2020 10.73 10.86 10.64 10.79 214,877 +0.19(+1.79%)
Jan 15, 2020 10.51 10.63 10.46 10.60 157,757 +0.09(+0.86%)
Jan 14, 2020 10.48 10.55 10.38 10.51 181,764 +0.01(+0.10%)
Jan 13, 2020 10.41 10.58 10.31 10.50 322,494 +0.07(+0.67%)
Jan 10, 2020 10.48 10.54 10.27 10.43 234,400 -0.05(-0.48%)
Jan 09, 2020 10.57 10.87 10.46 10.48 271,769 -0.06(-0.57%)
Jan 08, 2020 10.40 10.62 10.39 10.54 195,956 +0.11(+1.05%)
Jan 07, 2020 10.46 10.55 10.39 10.43 331,768 -0.04(-0.38%)
Jan 06, 2020 10.21 10.49 10.06 10.47 347,029 +0.23(+2.25%)
Jan 03, 2020 9.830 10.31 9.805 10.24 377,900 +0.26(+2.61%)
Jan 02, 2020 9.950 10.07 9.760 9.980 287,739 +0.09(+0.91%)
Dec 31, 2019 9.450 9.975 9.400 9.890 358,100 +0.44(+4.66%)
Dec 30, 2019 9.500 9.530 9.375 9.450 346,100 -0.03(-0.32%)
Dec 27, 2019 9.850 9.970 9.360 9.480 227,200 -0.35(-3.56%)
Dec 26, 2019 9.880 9.930 9.690 9.830 172,481 -0.02(-0.20%)
Dec 24, 2019 9.960 10.02 9.780 9.850 86,000 -0.09(-0.91%)
Dec 23, 2019 10.18 10.18 9.840 9.940 263,249 -0.17(-1.68%)
Dec 20, 2019 10.28 10.35 10.02 10.11 864,300 -0.10(-0.93%)
Dec 19, 2019 10.31 10.52 10.05 10.21 387,386 -0.10(-0.92%)
Dec 18, 2019 10.20 10.52 10.18 10.30 356,333 +0.10(+0.98%)
Dec 17, 2019 9.450 10.22 9.410 10.20 463,875 +0.76(+8.11%)
Dec 16, 2019 9.280 9.551 9.210 9.435 432,398 +0.21(+2.33%)
Dec 13, 2019 9.260 9.290 9.060 9.220 223,200 -0.01(-0.11%)
Dec 12, 2019 9.340 9.620 9.200 9.230 199,361 -0.08(-0.86%)
Dec 11, 2019 9.600 9.600 9.240 9.310 221,036 -0.28(-2.92%)
Dec 10, 2019 9.550 9.600 9.400 9.590 148,525 +0.00(+0.00%)
Dec 09, 2019 9.660 9.770 9.450 9.590 203,839 -0.07(-0.72%)
Dec 06, 2019 9.550 9.700 9.520 9.660 236,400 +0.16(+1.68%)
Dec 05, 2019 9.590 9.680 9.355 9.500 218,007 -0.05(-0.52%)
Dec 04, 2019 9.860 9.940 9.480 9.550 219,837 -0.27(-2.75%)
Dec 03, 2019 9.760 9.850 9.490 9.820 218,472 -0.06(-0.61%)
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.