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 (%)
Jul 31, 2023 7.690 7.730 7.500 7.700 17,050 +0.04(+0.52%)
Jul 28, 2023 7.690 7.740 7.640 7.660 39,350 +0.04(+0.52%)
Jul 27, 2023 7.790 7.800 7.540 7.620 39,756 -0.13(-1.68%)
Jul 26, 2023 7.830 7.920 7.670 7.750 32,752 -0.07(-0.90%)
Jul 25, 2023 7.810 8.080 7.800 7.820 23,070 -0.24(-2.98%)
Jul 24, 2023 8.010 8.180 7.870 8.060 39,448 +0.08(+1.00%)
Jul 21, 2023 8.210 8.210 7.920 7.980 29,074 -0.12(-1.48%)
Jul 20, 2023 8.110 8.240 8.030 8.100 56,799 -0.04(-0.49%)
Jul 19, 2023 7.990 8.340 7.990 8.140 27,351 -0.08(-0.97%)
Jul 18, 2023 8.050 8.240 7.900 8.220 35,938 +0.33(+4.12%)
Jul 17, 2023 8.040 8.060 7.805 7.895 26,799 -0.14(-1.80%)
Jul 14, 2023 8.080 8.310 8.000 8.040 27,099 -0.16(-1.95%)
Jul 13, 2023 8.350 8.390 8.140 8.200 32,102 -0.08(-0.97%)
Jul 12, 2023 8.220 8.390 8.150 8.280 48,475 +0.20(+2.48%)
Jul 11, 2023 7.940 8.210 7.890 8.080 46,019 +0.15(+1.89%)
Jul 10, 2023 8.120 8.180 7.855 7.930 40,100 -0.18(-2.22%)
Jul 07, 2023 7.600 8.180 7.525 8.110 112,778 +0.55(+7.28%)
Jul 06, 2023 7.530 7.610 7.350 7.560 47,167 -0.07(-0.92%)
Jul 05, 2023 7.700 7.800 7.630 7.630 45,540 -0.06(-0.78%)
Jul 03, 2023 8.080 8.080 7.630 7.690 24,037 -0.25(-3.15%)
Jun 30, 2023 7.940 8.030 7.800 7.940 44,079 +0.05(+0.63%)
Jun 29, 2023 8.030 8.130 7.860 7.890 58,921 -0.21(-2.59%)
Jun 28, 2023 8.150 8.230 7.995 8.100 37,930 -0.02(-0.25%)
Jun 27, 2023 7.890 8.200 7.820 8.120 83,315 +0.21(+2.65%)
Jun 26, 2023 8.140 8.300 7.735 7.910 155,418 -0.24(-2.94%)
Jun 23, 2023 8.620 8.740 8.020 8.150 1,977,757 -0.47(-5.45%)
Jun 22, 2023 8.810 8.845 8.590 8.620 83,067 -0.14(-1.60%)
Jun 21, 2023 8.620 8.770 8.590 8.760 110,429 +0.08(+0.92%)
Jun 20, 2023 8.660 8.965 8.640 8.680 118,495 +0.03(+0.35%)
Jun 16, 2023 8.760 9.029 8.600 8.650 88,779 -0.23(-2.59%)
Jun 15, 2023 8.960 9.279 8.860 8.880 66,133 -0.12(-1.33%)
Jun 14, 2023 8.760 9.125 8.760 9.000 215,360 +0.17(+1.93%)
Jun 13, 2023 8.150 8.900 8.150 8.830 139,211 +0.47(+5.62%)
Jun 12, 2023 8.390 8.535 8.360 8.360 32,269 -0.10(-1.18%)
Jun 09, 2023 8.370 8.540 8.240 8.460 28,240 +0.11(+1.32%)
Jun 08, 2023 8.110 8.410 8.040 8.350 45,730 +0.07(+0.85%)
Jun 07, 2023 8.070 8.330 7.980 8.280 26,845 +0.24(+2.99%)
Jun 06, 2023 7.720 8.150 7.610 8.040 26,010 +0.36(+4.69%)
Jun 05, 2023 7.620 7.760 7.570 7.680 20,778 +0.10(+1.32%)
Jun 02, 2023 7.500 7.790 7.360 7.580 21,808 +0.30(+4.12%)
Jun 01, 2023 7.250 7.415 7.190 7.280 32,900 +0.09(+1.25%)
May 31, 2023 7.460 7.665 7.170 7.190 31,731 -0.06(-0.83%)
May 30, 2023 7.490 7.560 7.170 7.250 28,308 -0.05(-0.68%)
May 26, 2023 7.200 7.510 7.200 7.300 45,748 +0.05(+0.69%)
May 25, 2023 7.230 7.785 7.230 7.250 19,936 +0.09(+1.26%)
May 24, 2023 7.220 7.410 6.780 7.160 96,538 -0.13(-1.78%)
May 23, 2023 7.460 7.556 7.280 7.290 32,664 -0.14(-1.88%)
May 22, 2023 7.430 7.560 7.430 7.430 38,854 +0.05(+0.68%)
May 19, 2023 7.500 7.650 7.280 7.380 39,012 -0.20(-2.64%)
May 18, 2023 7.620 7.715 7.500 7.580 24,915 -0.09(-1.17%)
May 17, 2023 7.440 7.800 7.440 7.670 51,585 +0.16(+2.13%)
May 16, 2023 7.425 7.532 7.250 7.510 22,212 +0.22(+3.02%)
May 15, 2023 7.400 7.665 7.260 7.290 36,143 -0.21(-2.80%)
May 12, 2023 7.300 7.600 7.300 7.500 11,198 +0.19(+2.60%)
May 11, 2023 7.790 7.790 7.248 7.310 30,962 -0.10(-1.35%)
May 10, 2023 7.302 7.420 7.101 7.410 28,562 +0.26(+3.64%)
May 09, 2023 7.140 7.230 7.060 7.150 40,284 -0.07(-1.04%)
May 08, 2023 7.400 7.400 7.085 7.225 32,403 -0.24(-3.15%)
May 05, 2023 7.340 7.460 7.220 7.460 15,631 +0.16(+2.19%)
May 04, 2023 7.580 7.615 7.150 7.300 34,839 -0.28(-3.69%)
May 03, 2023 7.800 7.910 7.560 7.580 41,597 -0.22(-2.82%)
May 02, 2023 7.365 7.908 7.340 7.800 20,843 +0.14(+1.83%)
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.