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 (%)
Jul 31, 2019 7.990 8.000 7.960 7.960 381,492 -0.03(-0.38%)
Jul 30, 2019 7.970 7.990 7.950 7.990 337,665 +0.02(+0.25%)
Jul 29, 2019 7.970 8.000 7.950 7.970 230,892 +0.00(+0.00%)
Jul 26, 2019 7.970 7.980 7.950 7.970 542,500 +0.02(+0.25%)
Jul 25, 2019 7.960 8.000 7.940 7.950 364,665 +0.01(+0.13%)
Jul 24, 2019 7.940 7.960 7.930 7.940 492,872 +0.00(+0.00%)
Jul 23, 2019 7.940 7.960 7.930 7.940 299,287 +0.01(+0.13%)
Jul 22, 2019 7.980 7.980 7.930 7.930 311,076 -0.04(-0.50%)
Jul 19, 2019 7.930 7.980 7.930 7.970 386,500 +0.02(+0.25%)
Jul 18, 2019 7.930 7.950 7.920 7.950 243,782 +0.02(+0.25%)
Jul 17, 2019 7.920 7.940 7.910 7.930 362,799 +0.01(+0.13%)
Jul 16, 2019 7.940 7.940 7.910 7.920 451,282 -0.02(-0.25%)
Jul 15, 2019 7.930 7.950 7.915 7.940 943,205 +0.01(+0.13%)
Jul 12, 2019 7.930 7.940 7.920 7.930 1,259,300 +0.01(+0.13%)
Jul 11, 2019 7.950 7.989 7.910 7.920 2,274,773 -0.01(-0.13%)
Jul 10, 2019 7.950 7.960 7.910 7.930 3,315,430 +0.00(+0.00%)
Jul 09, 2019 8.010 8.040 7.920 7.930 1,957,982 -0.42(-5.03%)
Jul 08, 2019 8.030 8.350 7.950 8.350 372,342 +0.28(+3.47%)
Jul 05, 2019 7.970 8.070 7.930 8.070 511,900 +0.09(+1.13%)
Jul 03, 2019 8.020 8.030 7.960 7.980 551,000 -0.05(-0.62%)
Jul 02, 2019 7.970 8.040 7.940 8.030 1,142,216 +0.07(+0.88%)
Jul 01, 2019 7.960 8.000 7.950 7.960 1,096,601 +0.00(+0.00%)
Jun 28, 2019 7.940 7.960 7.935 7.960 1,775,800 +0.02(+0.25%)
Jun 27, 2019 7.940 7.970 7.930 7.940 2,164,668 +0.00(+0.00%)
Jun 26, 2019 7.930 7.970 7.900 7.940 6,809,762 +0.02(+0.25%)
Jun 25, 2019 7.900 7.950 7.880 7.920 3,929,673 +0.02(+0.25%)
Jun 24, 2019 7.880 7.930 7.850 7.900 26,428,196 +1.17(+17.38%)
Jun 21, 2019 6.860 6.910 6.650 6.730 394,600 -0.17(-2.46%)
Jun 20, 2019 6.780 6.940 6.700 6.900 568,402 +0.12(+1.77%)
Jun 19, 2019 6.630 6.825 6.520 6.780 763,637 +0.17(+2.57%)
Jun 18, 2019 6.630 6.770 6.560 6.610 619,167 +0.01(+0.15%)
Jun 17, 2019 6.670 6.800 6.409 6.600 427,319 -0.13(-1.93%)
Jun 14, 2019 6.550 6.770 6.492 6.730 455,000 +0.14(+2.12%)
Jun 13, 2019 6.360 6.640 6.300 6.590 706,315 +0.24(+3.78%)
Jun 12, 2019 6.500 6.590 6.320 6.350 331,876 -0.17(-2.61%)
Jun 11, 2019 6.590 6.810 6.425 6.520 598,486 +0.01(+0.15%)
Jun 10, 2019 6.270 6.540 6.200 6.510 575,272 +0.21(+3.33%)
Jun 07, 2019 6.170 6.330 6.010 6.300 811,000 +0.15(+2.44%)
Jun 06, 2019 6.000 6.260 5.850 6.150 641,176 +0.09(+1.49%)
Jun 05, 2019 6.090 6.250 5.660 6.060 684,379 +0.00(+0.00%)
Jun 04, 2019 6.520 6.610 5.810 6.060 894,931 -0.45(-6.91%)
Jun 03, 2019 6.840 6.950 6.410 6.510 1,030,268 -0.35(-5.10%)
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%)
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.