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

Del Frisco's Restrnt (NQ: DFRG )

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 (%)
May 31, 2019 6.720 6.925 6.481 6.860 702,800 +0.08(+1.18%)
May 30, 2019 6.880 6.990 6.730 6.780 512,777 -0.08(-1.17%)
May 29, 2019 6.740 7.600 6.640 6.860 1,186,809 +0.10(+1.48%)
May 28, 2019 6.930 6.950 6.680 6.760 840,019 -0.18(-2.59%)
May 24, 2019 6.820 7.200 6.790 6.940 1,253,000 +0.14(+2.06%)
May 23, 2019 6.860 6.990 6.650 6.800 1,045,492 -0.10(-1.45%)
May 22, 2019 6.800 7.030 6.610 6.900 1,616,413 +0.10(+1.47%)
May 21, 2019 6.130 7.020 6.050 6.800 3,401,622 +0.57(+9.15%)
May 20, 2019 4.740 6.540 4.610 6.230 9,793,198 +1.48(+31.16%)
May 17, 2019 4.760 4.890 4.692 4.750 820,900 -0.04(-0.84%)
May 16, 2019 5.210 5.280 4.770 4.790 1,201,539 -0.41(-7.88%)
May 15, 2019 5.310 5.350 5.100 5.200 637,409 -0.06(-1.14%)
May 14, 2019 5.470 5.470 5.160 5.260 874,476 -0.21(-3.84%)
May 13, 2019 5.650 5.750 5.430 5.470 812,280 -0.24(-4.20%)
May 10, 2019 5.960 6.000 5.710 5.710 565,300 -0.26(-4.36%)
May 09, 2019 6.050 6.107 5.790 5.970 749,632 -0.16(-2.61%)
May 08, 2019 6.090 6.150 5.560 6.130 1,165,813 -0.01(-0.16%)
May 07, 2019 6.610 6.690 5.870 6.140 1,952,126 -0.48(-7.25%)
May 06, 2019 6.570 6.680 6.410 6.620 571,151 -0.03(-0.45%)
May 03, 2019 6.680 6.760 6.630 6.650 350,200 -0.02(-0.30%)
May 02, 2019 6.820 6.952 6.660 6.670 256,745 -0.16(-2.34%)
May 01, 2019 6.790 7.020 6.760 6.830 291,093 +0.13(+1.94%)
Apr 30, 2019 6.870 6.870 6.555 6.700 744,854 -0.21(-3.04%)
Apr 29, 2019 6.830 6.980 6.820 6.910 278,190 +0.02(+0.29%)
Apr 26, 2019 6.900 7.060 6.800 6.890 250,700 +0.01(+0.15%)
Apr 25, 2019 6.990 6.990 6.590 6.880 488,515 -0.12(-1.71%)
Apr 24, 2019 6.890 7.020 6.730 7.000 725,886 +0.11(+1.60%)
Apr 23, 2019 6.870 6.960 6.790 6.890 661,856 +0.01(+0.15%)
Apr 22, 2019 7.070 7.190 6.730 6.880 569,780 -0.21(-2.96%)
Apr 18, 2019 6.940 7.250 6.830 7.090 526,600 +0.06(+0.85%)
Apr 17, 2019 6.770 7.180 6.740 7.030 1,514,269 +0.30(+4.46%)
Apr 16, 2019 6.690 6.770 6.520 6.730 410,295 +0.04(+0.60%)
Apr 15, 2019 6.720 6.780 6.430 6.690 826,141 -0.03(-0.45%)
Apr 12, 2019 6.720 6.785 6.640 6.720 521,600 +0.03(+0.45%)
Apr 11, 2019 6.600 6.730 6.580 6.690 290,860 +0.05(+0.75%)
Apr 10, 2019 6.590 6.690 6.515 6.640 431,685 +0.05(+0.76%)
Apr 09, 2019 6.960 6.990 6.470 6.590 672,181 -0.36(-5.18%)
Apr 08, 2019 6.980 7.045 6.820 6.950 305,824 +0.00(+0.00%)
Apr 05, 2019 6.730 7.090 6.730 6.950 749,000 +0.23(+3.42%)
Apr 04, 2019 6.500 6.760 6.470 6.720 627,560 +0.31(+4.84%)
Apr 03, 2019 6.490 6.490 6.320 6.410 459,181 -0.04(-0.62%)
Apr 02, 2019 6.440 6.530 6.330 6.450 436,647 +0.01(+0.16%)
Apr 01, 2019 6.440 6.550 6.335 6.440 511,485 +0.03(+0.47%)
Mar 29, 2019 6.400 6.540 6.340 6.410 961,100 +0.01(+0.16%)
Mar 28, 2019 6.370 6.430 6.240 6.400 632,403 +0.06(+0.95%)
Mar 27, 2019 6.440 6.480 6.320 6.340 998,539 -0.09(-1.40%)
Mar 26, 2019 6.490 6.570 6.330 6.430 529,837 -0.02(-0.31%)
Mar 25, 2019 6.490 6.550 6.300 6.450 676,210 -0.05(-0.77%)
Mar 22, 2019 6.510 6.620 6.440 6.500 583,400 -0.03(-0.46%)
Mar 21, 2019 6.530 6.630 6.310 6.530 905,577 +0.05(+0.77%)
Mar 20, 2019 6.640 6.710 6.130 6.480 1,871,169 -0.19(-2.85%)
Mar 19, 2019 6.720 6.920 6.540 6.670 1,229,336 -0.04(-0.60%)
Mar 18, 2019 7.110 7.190 6.680 6.710 1,087,619 -0.35(-4.96%)
Mar 15, 2019 7.110 7.125 6.950 7.060 1,038,500 +0.07(+1.00%)
Mar 14, 2019 7.800 7.990 6.950 6.990 1,344,711 -0.81(-10.38%)
Mar 13, 2019 7.960 8.060 7.800 7.800 630,746 -0.19(-2.38%)
Mar 12, 2019 8.390 8.430 7.811 7.990 833,342 +0.00(+0.00%)
Mar 11, 2019 8.110 8.160 7.920 7.990 730,392 -0.11(-1.36%)
Mar 08, 2019 8.150 8.280 8.060 8.100 552,900 -0.10(-1.22%)
Mar 07, 2019 8.120 9.000 8.030 8.200 2,294,536 +0.09(+1.11%)
Mar 06, 2019 8.180 8.280 7.940 8.110 822,120 -0.09(-1.10%)
Mar 05, 2019 8.360 8.400 8.190 8.200 165,965 -0.13(-1.56%)
Mar 04, 2019 8.470 8.470 8.285 8.330 273,036 -0.13(-1.54%)
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.