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, 2023 8.080 8.178 7.935 8.050 26,166 -0.05(-0.62%)
Feb 27, 2023 8.020 8.130 7.760 8.100 26,346 +0.02(+0.25%)
Feb 24, 2023 8.190 8.190 8.010 8.080 13,814 -0.21(-2.53%)
Feb 23, 2023 8.295 8.295 8.090 8.290 26,716 +0.08(+0.97%)
Feb 22, 2023 8.400 8.404 8.200 8.210 20,777 -0.16(-1.91%)
Feb 21, 2023 8.350 8.635 8.240 8.370 11,850 +0.02(+0.24%)
Feb 17, 2023 8.430 8.430 7.950 8.350 17,471 -0.09(-1.07%)
Feb 16, 2023 8.203 8.580 8.203 8.440 11,832 -0.06(-0.71%)
Feb 15, 2023 8.590 8.660 8.430 8.500 9,368 -0.16(-1.85%)
Feb 14, 2023 8.970 8.980 8.650 8.660 22,048 -0.24(-2.70%)
Feb 13, 2023 8.930 9.060 8.800 8.900 14,872 -0.07(-0.78%)
Feb 10, 2023 8.870 9.020 8.820 8.970 17,544 +0.08(+0.90%)
Feb 09, 2023 9.100 9.190 8.870 8.890 40,129 -0.18(-1.98%)
Feb 08, 2023 8.950 9.180 8.950 9.070 15,780 -0.08(-0.87%)
Feb 07, 2023 8.900 9.180 8.710 9.150 39,918 +0.31(+3.51%)
Feb 06, 2023 8.700 8.920 8.700 8.840 63,518 +0.05(+0.57%)
Feb 03, 2023 8.660 8.980 8.650 8.790 17,224 +0.05(+0.57%)
Feb 02, 2023 8.730 8.990 8.660 8.740 25,449 +0.10(+1.16%)
Feb 01, 2023 8.550 8.800 8.430 8.640 16,989 +0.16(+1.89%)
Jan 31, 2023 8.560 8.620 8.420 8.480 22,566 +0.05(+0.59%)
Jan 30, 2023 8.530 8.540 8.250 8.430 6,973 -0.10(-1.17%)
Jan 27, 2023 8.220 8.620 8.203 8.530 38,676 +0.21(+2.52%)
Jan 26, 2023 8.440 8.440 8.170 8.320 8,854 +0.13(+1.59%)
Jan 25, 2023 7.990 8.328 7.990 8.190 6,729 -0.02(-0.24%)
Jan 24, 2023 8.100 8.440 7.880 8.210 7,718 +0.18(+2.24%)
Jan 23, 2023 8.250 8.250 7.940 8.030 11,811 -0.23(-2.78%)
Jan 20, 2023 8.190 8.480 8.005 8.260 31,723 +0.15(+1.85%)
Jan 19, 2023 8.360 8.360 8.050 8.110 9,706 -0.07(-0.86%)
Jan 18, 2023 8.140 8.450 8.040 8.180 20,095 +0.05(+0.62%)
Jan 17, 2023 8.070 8.290 8.020 8.130 8,175 +0.08(+0.99%)
Jan 13, 2023 8.160 8.310 8.050 8.050 18,915 -0.20(-2.42%)
Jan 12, 2023 8.360 8.420 8.220 8.250 18,405 -0.08(-0.96%)
Jan 11, 2023 8.130 8.430 8.052 8.330 19,175 +0.19(+2.33%)
Jan 10, 2023 8.110 8.290 8.000 8.140 11,483 -0.04(-0.49%)
Jan 09, 2023 7.880 8.190 7.850 8.180 14,171 +0.30(+3.81%)
Jan 06, 2023 6.775 8.000 6.775 7.880 25,725 +0.54(+7.36%)
Jan 05, 2023 7.343 7.536 7.150 7.340 30,863 -0.05(-0.68%)
Jan 04, 2023 7.450 7.500 7.340 7.390 17,403 +0.03(+0.41%)
Jan 03, 2023 7.380 7.420 7.300 7.360 26,292 +0.01(+0.14%)
Dec 30, 2022 7.340 7.380 7.175 7.350 49,432 -0.07(-0.94%)
Dec 29, 2022 7.140 7.430 7.100 7.420 24,791 +0.25(+3.49%)
Dec 28, 2022 7.100 7.232 6.840 7.170 41,335 +0.11(+1.56%)
Dec 27, 2022 7.130 7.530 6.850 7.060 76,047 -0.19(-2.62%)
Dec 23, 2022 7.110 7.397 6.830 7.250 24,151 +0.09(+1.26%)
Dec 22, 2022 7.000 7.200 6.710 7.160 18,719 +0.14(+1.99%)
Dec 21, 2022 7.060 7.200 6.540 7.020 38,350 -0.05(-0.71%)
Dec 20, 2022 6.920 7.090 6.230 7.070 35,188 +0.20(+2.91%)
Dec 19, 2022 6.820 6.955 6.520 6.870 31,307 +0.05(+0.73%)
Dec 16, 2022 6.850 6.850 6.630 6.820 19,292 -0.01(-0.15%)
Dec 15, 2022 6.510 6.900 6.510 6.830 15,038 +0.07(+1.04%)
Dec 14, 2022 6.520 6.870 6.520 6.760 29,581 +0.12(+1.81%)
Dec 13, 2022 6.490 6.950 6.490 6.640 71,289 +0.01(+0.15%)
Dec 12, 2022 6.750 7.000 6.305 6.630 82,143 +0.00(+0.00%)
Dec 09, 2022 6.000 6.738 6.000 6.630 130,248 +0.12(+1.84%)
Dec 08, 2022 6.290 6.640 6.160 6.510 39,913 +0.21(+3.33%)
Dec 07, 2022 6.500 6.570 6.080 6.300 35,008 +0.03(+0.48%)
Dec 06, 2022 6.570 6.570 6.035 6.270 21,150 +0.09(+1.46%)
Dec 05, 2022 6.250 6.380 6.100 6.180 27,235 -0.14(-2.22%)
Dec 02, 2022 6.390 6.530 6.310 6.320 20,766 -0.26(-3.95%)
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.