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

El Pollo Loco (NQ: LOCO )

10.54 -0.09 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 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 (%)
Aug 31, 2023 9.620 9.650 9.500 9.510 226,505 -0.11(-1.14%)
Aug 30, 2023 9.550 9.890 9.530 9.620 218,613 +0.05(+0.52%)
Aug 29, 2023 9.520 9.695 9.430 9.570 265,559 +0.04(+0.42%)
Aug 28, 2023 9.640 9.750 9.470 9.530 217,564 -0.07(-0.73%)
Aug 25, 2023 9.620 9.925 9.560 9.600 430,257 -0.02(-0.21%)
Aug 24, 2023 9.770 9.820 9.575 9.620 332,761 -0.20(-2.04%)
Aug 23, 2023 9.860 9.885 9.760 9.820 189,096 -0.01(-0.10%)
Aug 22, 2023 9.930 9.940 9.770 9.830 254,140 -0.07(-0.71%)
Aug 21, 2023 10.03 10.04 9.890 9.900 216,396 -0.12(-1.20%)
Aug 18, 2023 9.970 10.16 9.970 10.02 252,925 +0.05(+0.50%)
Aug 17, 2023 10.21 10.24 9.960 9.970 271,889 -0.20(-1.97%)
Aug 16, 2023 10.17 10.29 10.16 10.17 249,794 -0.05(-0.49%)
Aug 15, 2023 10.15 10.25 10.05 10.22 350,478 +0.01(+0.10%)
Aug 14, 2023 10.27 10.37 10.15 10.21 240,049 -0.10(-0.97%)
Aug 11, 2023 10.35 10.49 10.28 10.31 226,792 -0.07(-0.67%)
Aug 10, 2023 10.39 10.78 10.36 10.38 368,128 +0.25(+2.47%)
Aug 09, 2023 10.74 10.81 10.12 10.13 545,078 -0.62(-5.77%)
Aug 08, 2023 10.62 11.02 10.58 10.75 610,011 +0.12(+1.13%)
Aug 07, 2023 10.45 10.80 10.45 10.63 464,689 +0.24(+2.31%)
Aug 04, 2023 10.06 10.46 9.750 10.39 945,026 +0.31(+3.08%)
Aug 03, 2023 10.14 10.22 10.06 10.08 339,544 -0.07(-0.69%)
Aug 02, 2023 10.23 10.26 10.09 10.15 286,608 -0.18(-1.74%)
Aug 01, 2023 10.58 10.64 10.29 10.33 763,755 -0.32(-3.00%)
Jul 31, 2023 10.74 10.75 10.61 10.65 506,257 -0.08(-0.75%)
Jul 28, 2023 10.41 10.81 10.41 10.73 919,717 +0.34(+3.27%)
Jul 27, 2023 10.38 10.48 10.30 10.39 524,403 -0.02(-0.19%)
Jul 26, 2023 10.20 10.41 10.19 10.41 502,847 +0.18(+1.76%)
Jul 25, 2023 10.11 10.24 10.11 10.23 690,568 +0.10(+0.99%)
Jul 24, 2023 10.14 10.21 9.930 10.13 863,161 -0.04(-0.39%)
Jul 21, 2023 10.38 10.48 10.14 10.17 486,027 -0.18(-1.74%)
Jul 20, 2023 10.16 10.36 10.10 10.35 504,042 +0.22(+2.17%)
Jul 19, 2023 9.970 10.17 9.950 10.13 563,858 +0.18(+1.81%)
Jul 18, 2023 9.810 9.995 9.750 9.950 369,113 +0.17(+1.74%)
Jul 17, 2023 9.950 10.06 9.780 9.780 326,777 -0.18(-1.81%)
Jul 14, 2023 10.07 10.09 9.870 9.960 402,554 -0.09(-0.90%)
Jul 13, 2023 10.40 10.43 10.04 10.05 573,342 -0.25(-2.43%)
Jul 12, 2023 9.980 10.32 9.940 10.30 864,819 +0.34(+3.41%)
Jul 11, 2023 9.520 9.980 9.505 9.960 724,733 +0.46(+4.84%)
Jul 10, 2023 9.320 9.588 9.260 9.500 831,747 +0.20(+2.15%)
Jul 07, 2023 9.540 9.630 9.290 9.300 1,100,250 -0.22(-2.31%)
Jul 06, 2023 8.910 9.660 8.872 9.520 1,659,713 +0.61(+6.85%)
Jul 05, 2023 8.950 8.980 8.750 8.910 5,479,266 -0.07(-0.78%)
Jul 03, 2023 8.740 8.980 8.740 8.980 858,258 +0.21(+2.39%)
Jun 30, 2023 8.780 8.870 8.660 8.770 1,043,189 +0.07(+0.80%)
Jun 29, 2023 8.450 8.950 8.350 8.700 2,282,761 -0.44(-4.81%)
Jun 28, 2023 9.180 9.320 8.975 9.140 833,635 -0.04(-0.49%)
Jun 27, 2023 9.180 9.380 9.154 9.185 607,611 +0.02(+0.16%)
Jun 26, 2023 9.250 9.310 9.010 9.170 685,500 -0.12(-1.29%)
Jun 23, 2023 9.360 9.585 9.270 9.290 1,607,078 -0.17(-1.80%)
Jun 22, 2023 9.810 9.910 9.390 9.460 563,411 -0.39(-3.96%)
Jun 21, 2023 9.660 9.900 9.510 9.850 333,041 +0.17(+1.76%)
Jun 20, 2023 9.910 9.926 9.360 9.680 466,338 -0.25(-2.52%)
Jun 16, 2023 10.02 10.04 9.820 9.930 816,665 -0.01(-0.10%)
Jun 15, 2023 9.770 9.970 9.770 9.940 304,341 +0.88(+9.71%)
May 08, 2023 9.460 9.515 8.880 9.060 851,907 -0.29(-3.05%)
May 05, 2023 10.18 10.24 9.040 9.345 623,577 -0.17(-1.84%)
May 04, 2023 9.990 10.12 9.360 9.520 451,973 -0.47(-4.70%)
May 03, 2023 10.22 10.37 9.970 9.990 616,995 -0.23(-2.25%)
May 02, 2023 9.980 10.24 9.760 10.22 701,705 +0.20(+2.00%)
May 01, 2023 9.390 10.04 9.320 10.02 720,119 +0.70(+7.51%)
Apr 28, 2023 9.130 9.360 9.110 9.320 912,041 +0.18(+1.97%)
Apr 27, 2023 9.060 9.180 9.040 9.140 376,228 +0.11(+1.22%)
Apr 26, 2023 9.010 9.180 8.990 9.030 232,733 +0.04(+0.44%)
Apr 25, 2023 9.050 9.140 8.955 8.990 415,887 -0.16(-1.75%)
Apr 24, 2023 9.190 9.220 8.985 9.150 524,789 -0.06(-0.65%)
Apr 21, 2023 9.060 9.230 9.060 9.210 268,060 +0.12(+1.32%)
Apr 20, 2023 9.080 9.175 9.010 9.090 400,973 +0.01(+0.11%)
Apr 19, 2023 9.170 9.330 9.020 9.080 580,871 -0.13(-1.41%)
Apr 18, 2023 9.100 9.350 9.070 9.210 505,416 +0.11(+1.21%)
Apr 17, 2023 9.160 9.160 9.020 9.100 339,948 -0.03(-0.33%)
Apr 14, 2023 9.090 9.225 9.068 9.130 334,901 +0.04(+0.44%)
Apr 13, 2023 9.120 9.300 9.070 9.090 359,839 +0.02(+0.22%)
Apr 12, 2023 9.370 9.490 9.051 9.070 276,445 -0.26(-2.79%)
Apr 11, 2023 9.120 9.400 9.060 9.330 470,706 +0.23(+2.53%)
Apr 10, 2023 8.910 9.170 8.850 9.100 374,002 +0.18(+2.02%)
Apr 06, 2023 8.890 9.070 8.830 8.920 294,535 +0.02(+0.22%)
Apr 05, 2023 8.850 8.960 8.800 8.900 356,419 -0.02(-0.22%)
Apr 04, 2023 9.310 9.310 8.700 8.920 833,867 -0.43(-4.60%)
Apr 03, 2023 9.700 9.700 9.275 9.350 557,616 -0.24(-2.50%)
Mar 31, 2023 9.250 9.620 9.250 9.590 549,894 +0.38(+4.13%)
Mar 30, 2023 9.680 9.850 9.140 9.210 1,433,593 -0.48(-4.95%)
Mar 29, 2023 9.150 9.880 8.540 9.690 3,892,122 -0.61(-5.92%)
Mar 28, 2023 10.47 10.62 10.28 10.30 353,721 -0.20(-1.90%)
Mar 27, 2023 10.58 10.58 10.42 10.50 274,955 +0.04(+0.38%)
Mar 24, 2023 10.54 10.57 10.42 10.46 124,676 -0.17(-1.60%)
Mar 23, 2023 10.93 11.08 10.56 10.63 178,370 -0.26(-2.39%)
Mar 22, 2023 11.02 11.21 10.88 10.89 222,464 -0.16(-1.45%)
Mar 21, 2023 11.24 11.37 11.00 11.05 146,297 -0.02(-0.18%)
Mar 20, 2023 10.97 11.27 10.97 11.07 222,041 +0.13(+1.19%)
Mar 17, 2023 10.95 11.13 10.77 10.94 363,972 -0.13(-1.17%)
Mar 16, 2023 11.03 11.27 11.00 11.07 181,948 -0.11(-0.98%)
Mar 15, 2023 10.98 11.21 10.55 11.18 163,553 -0.05(-0.45%)
Mar 14, 2023 11.35 11.43 11.01 11.23 218,253 +0.21(+1.91%)
Mar 13, 2023 10.51 11.08 10.51 11.02 245,191 +0.21(+1.94%)
Mar 10, 2023 11.53 11.65 10.44 10.81 348,270 -0.93(-7.92%)
Mar 09, 2023 12.00 12.17 11.72 11.74 159,026 -0.31(-2.57%)
Mar 08, 2023 11.77 12.07 11.65 12.05 126,579 +0.30(+2.55%)
Mar 07, 2023 11.83 11.98 11.71 11.75 185,587 -0.08(-0.68%)
Mar 06, 2023 12.18 12.29 11.75 11.83 251,521 -0.32(-2.63%)
Mar 03, 2023 12.22 12.26 12.09 12.15 105,643 -0.01(-0.08%)
Mar 02, 2023 11.90 12.25 11.90 12.16 97,026 +0.14(+1.16%)
Mar 01, 2023 11.94 12.11 11.89 12.02 118,510 +0.05(+0.42%)
Feb 28, 2023 12.02 12.14 11.96 11.97 164,372 -0.02(-0.17%)
Feb 27, 2023 12.08 12.10 11.94 11.99 89,265 +0.02(+0.17%)
Feb 24, 2023 11.87 12.04 11.87 11.97 143,548 -0.05(-0.42%)
Feb 23, 2023 12.25 12.35 11.98 12.02 113,216 -0.17(-1.39%)
Feb 22, 2023 12.05 12.22 12.00 12.19 118,346 +0.19(+1.58%)
Feb 21, 2023 11.99 12.16 11.99 12.00 102,584 -0.20(-1.64%)
Feb 17, 2023 12.28 12.28 12.07 12.20 97,663 -0.07(-0.57%)
Feb 16, 2023 12.10 12.40 12.10 12.27 123,465 -0.06(-0.49%)
Feb 15, 2023 12.15 12.33 12.07 12.33 94,418 +0.12(+0.98%)
Feb 14, 2023 12.08 12.34 12.04 12.21 129,672 +0.10(+0.83%)
Feb 13, 2023 12.06 12.24 11.97 12.11 157,397 +0.07(+0.58%)
Feb 10, 2023 12.09 12.15 11.99 12.04 131,465 -0.07(-0.58%)
Feb 09, 2023 12.70 12.71 12.10 12.11 203,889 -0.47(-3.74%)
Feb 08, 2023 12.70 12.83 12.55 12.58 135,436 -0.24(-1.87%)
Feb 07, 2023 12.60 13.00 12.51 12.82 269,020 +0.13(+1.02%)
Feb 06, 2023 12.60 12.83 12.54 12.69 168,392 -0.04(-0.31%)
Feb 03, 2023 12.55 12.74 12.31 12.73 201,353 +0.08(+0.63%)
Feb 02, 2023 12.29 12.66 12.28 12.65 191,113 +0.43(+3.52%)
Feb 01, 2023 12.25 12.35 12.02 12.22 241,900 -0.05(-0.41%)
Jan 31, 2023 11.83 12.32 11.82 12.27 201,133 +0.47(+3.98%)
Jan 30, 2023 11.75 11.91 11.68 11.80 121,328 -0.04(-0.34%)
Jan 27, 2023 11.71 11.86 11.61 11.84 131,792 +0.14(+1.20%)
Jan 26, 2023 11.74 11.95 11.55 11.70 131,559 +0.00(+0.00%)
Jan 25, 2023 11.42 11.72 11.34 11.70 125,456 +0.17(+1.47%)
Jan 24, 2023 11.30 11.55 11.30 11.53 147,227 +0.20(+1.77%)
Jan 23, 2023 11.09 11.34 11.07 11.33 112,668 +0.24(+2.16%)
Jan 20, 2023 10.86 11.09 10.70 11.09 105,939 +0.32(+2.97%)
Jan 19, 2023 10.87 11.00 10.75 10.77 139,349 -0.14(-1.28%)
Jan 18, 2023 11.31 11.36 10.87 10.91 126,298 -0.38(-3.37%)
Jan 17, 2023 11.00 11.32 11.00 11.29 152,883 +0.32(+2.92%)
Jan 13, 2023 10.87 11.03 10.86 10.97 90,260 -0.02(-0.18%)
Jan 12, 2023 10.84 11.15 10.84 10.99 171,432 +0.15(+1.38%)
Jan 11, 2023 10.57 10.86 10.57 10.84 155,762 +0.28(+2.65%)
Jan 10, 2023 10.29 10.61 10.24 10.56 154,024 +0.27(+2.62%)
Jan 09, 2023 10.10 10.34 10.00 10.29 166,347 +0.23(+2.29%)
Jan 06, 2023 9.890 10.28 9.890 10.06 168,211 +0.24(+2.44%)
Jan 05, 2023 9.920 9.960 9.760 9.820 130,510 -0.11(-1.11%)
Jan 04, 2023 9.860 10.09 9.840 9.930 104,138 +0.16(+1.64%)
Jan 03, 2023 9.870 10.13 9.740 9.770 122,841 -0.19(-1.91%)
Dec 30, 2022 10.13 10.25 9.910 9.960 153,163 -0.23(-2.26%)
Dec 29, 2022 10.05 10.23 10.00 10.19 149,756 +0.23(+2.31%)
Dec 28, 2022 10.09 10.20 9.955 9.960 91,745 -0.11(-1.09%)
Dec 27, 2022 10.29 10.29 10.05 10.07 143,241 -0.21(-2.04%)
Dec 23, 2022 10.35 10.53 10.26 10.28 78,143 -0.11(-1.06%)
Dec 22, 2022 10.37 10.44 10.20 10.39 197,899 -0.05(-0.48%)
Dec 21, 2022 10.38 10.58 10.36 10.44 101,061 +0.10(+0.97%)
Dec 20, 2022 10.38 10.65 10.31 10.34 228,809 -0.06(-0.58%)
Dec 19, 2022 10.70 10.83 10.35 10.40 144,982 -0.27(-2.53%)
Dec 16, 2022 10.57 10.74 10.48 10.67 296,399 -0.02(-0.19%)
Dec 15, 2022 10.79 10.79 10.55 10.69 82,019 -0.20(-1.84%)
Dec 14, 2022 11.04 11.17 10.83 10.89 131,699 -0.14(-1.27%)
Dec 13, 2022 11.00 11.17 10.91 11.03 165,653 +0.27(+2.51%)
Dec 12, 2022 10.50 10.78 10.50 10.76 134,258 +0.08(+0.75%)
Dec 09, 2022 10.97 10.99 10.66 10.68 123,657 -0.30(-2.73%)
Dec 08, 2022 10.48 11.10 10.48 10.98 362,916 +0.41(+3.88%)
Dec 07, 2022 10.62 10.73 10.54 10.57 153,446 -0.09(-0.84%)
Dec 06, 2022 10.54 10.71 10.44 10.66 309,938 -0.03(-0.28%)
Dec 05, 2022 10.60 10.72 10.55 10.69 165,558 -0.02(-0.19%)
Dec 02, 2022 10.73 10.78 10.63 10.71 133,396 -0.10(-0.93%)
Dec 01, 2022 10.89 10.94 10.74 10.81 120,155 -0.09(-0.83%)
Nov 30, 2022 10.59 10.93 10.44 10.90 338,351 +0.36(+3.42%)
Nov 29, 2022 10.64 10.64 10.48 10.54 107,638 -0.06(-0.57%)
Nov 28, 2022 10.66 10.72 10.58 10.60 107,701 -0.09(-0.84%)
Nov 25, 2022 10.74 10.81 10.68 10.69 86,456 -0.03(-0.28%)
Nov 23, 2022 10.73 10.80 10.47 10.72 105,530 +0.00(+0.00%)
Nov 22, 2022 10.94 10.94 10.71 10.72 154,093 -0.21(-1.92%)
Nov 21, 2022 10.76 10.95 10.68 10.93 150,553 +0.12(+1.11%)
Nov 18, 2022 10.89 10.89 10.69 10.81 140,680 +0.08(+0.75%)
Nov 17, 2022 10.61 10.80 10.55 10.73 129,072 +0.01(+0.09%)
Nov 16, 2022 10.97 10.97 10.71 10.72 138,546 -0.30(-2.72%)
Nov 15, 2022 11.00 11.19 10.91 11.02 292,018 +0.16(+1.47%)
Nov 14, 2022 10.92 11.03 10.85 10.86 183,671 -0.13(-1.18%)
Nov 11, 2022 11.05 11.08 10.73 10.99 205,048 -0.06(-0.54%)
Nov 10, 2022 10.95 11.17 10.89 11.05 275,750 +0.45(+4.25%)
Nov 09, 2022 10.96 11.06 10.58 10.60 249,579 -0.36(-3.28%)
Nov 08, 2022 11.18 11.18 10.80 10.96 269,098 -0.16(-1.44%)
Nov 07, 2022 10.92 11.14 10.72 11.12 326,360 +0.18(+1.65%)
Nov 04, 2022 10.20 10.95 9.820 10.94 398,953 +1.14(+11.63%)
Nov 03, 2022 9.810 9.940 9.650 9.800 244,933 -0.05(-0.51%)
Nov 02, 2022 9.890 10.19 9.840 9.850 202,639 -0.12(-1.20%)
Nov 01, 2022 10.19 10.19 9.950 9.970 138,798 -0.07(-0.70%)
Oct 31, 2022 10.27 10.27 10.02 10.04 131,369 -0.24(-2.33%)
Oct 28, 2022 10.01 10.29 9.970 10.28 126,845 +0.28(+2.80%)
Oct 27, 2022 10.07 10.17 9.860 10.00 188,754 -0.03(-0.30%)
Oct 26, 2022 10.10 10.35 10.01 10.03 252,185 -0.09(-0.89%)
Oct 25, 2022 9.710 10.19 9.610 10.12 303,437 +0.34(+3.48%)
Oct 24, 2022 9.670 9.820 9.520 9.780 300,961 +0.05(+0.51%)
Oct 21, 2022 9.740 9.910 9.410 9.730 449,724 +0.03(+0.31%)
Oct 20, 2022 9.622 9.917 9.613 9.700 446,168 +0.09(+0.95%)
Oct 19, 2022 9.726 9.865 9.345 9.609 408,861 -0.13(-1.29%)
Oct 18, 2022 9.830 10.01 9.726 9.735 564,687 -0.02(-0.18%)
Oct 17, 2022 9.717 9.943 9.609 9.752 422,227 +0.28(+2.93%)
Oct 14, 2022 9.492 9.553 9.206 9.475 502,910 +0.16(+1.77%)
Oct 13, 2022 8.895 9.319 8.843 9.310 916,255 +0.19(+2.09%)
Oct 12, 2022 8.990 9.267 8.834 9.120 1,202,641 +1.24(+15.71%)
Oct 11, 2022 7.907 8.007 7.795 7.881 305,503 -0.08(-0.98%)
Oct 10, 2022 7.873 8.020 7.821 7.959 80,063 +0.16(+2.00%)
Oct 07, 2022 7.873 7.873 7.734 7.803 120,062 -0.11(-1.42%)
Oct 06, 2022 8.011 8.150 7.907 7.916 114,891 -0.10(-1.30%)
Oct 05, 2022 7.985 8.072 7.855 8.020 95,164 -0.03(-0.43%)
Oct 04, 2022 7.725 8.072 7.725 8.054 171,096 +0.43(+5.68%)
Oct 03, 2022 7.803 7.803 7.578 7.621 198,123 -0.10(-1.35%)
Sep 30, 2022 7.673 7.925 7.621 7.725 168,273 +0.07(+0.91%)
Sep 29, 2022 7.890 7.890 7.595 7.656 266,469 -0.30(-3.81%)
Sep 28, 2022 7.890 8.028 7.777 7.959 177,683 +0.15(+1.88%)
Sep 27, 2022 7.587 7.847 7.396 7.812 297,477 +0.27(+3.56%)
Sep 26, 2022 7.466 7.656 7.466 7.543 154,176 +0.05(+0.69%)
Sep 23, 2022 7.656 7.699 7.414 7.492 272,784 -0.24(-3.14%)
Sep 22, 2022 7.951 7.951 7.656 7.734 364,967 -0.25(-3.15%)
Sep 21, 2022 8.080 8.124 7.899 7.985 164,930 -0.07(-0.86%)
Sep 20, 2022 7.994 8.115 7.959 8.054 141,031 -0.03(-0.43%)
Sep 19, 2022 7.881 8.115 7.881 8.089 164,763 +0.17(+2.19%)
Sep 16, 2022 7.873 7.972 7.660 7.916 228,943 +0.01(+0.11%)
Sep 15, 2022 7.795 8.028 7.725 7.907 156,066 +0.11(+1.44%)
Sep 14, 2022 7.725 7.920 7.647 7.795 130,535 +0.12(+1.58%)
Sep 13, 2022 7.942 8.236 7.656 7.673 196,749 -0.49(-6.04%)
Sep 12, 2022 7.994 8.176 7.990 8.167 187,782 +0.25(+3.17%)
Sep 09, 2022 7.838 8.037 7.838 7.916 146,036 +0.01(+0.11%)
Sep 08, 2022 7.613 7.942 7.535 7.907 253,825 +0.21(+2.70%)
Sep 07, 2022 7.128 7.708 7.058 7.699 378,058 +0.52(+7.24%)
Sep 06, 2022 7.699 7.860 7.154 7.180 403,109 -0.53(-6.85%)
Sep 02, 2022 7.925 8.002 7.673 7.708 204,807 -0.17(-2.20%)
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.