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 (%)
Aug 31, 2018 9.450 9.450 9.450 0 +0.05(+0.53%)
Aug 30, 2018 9.350 9.900 9.350 9.400 490,721 +0.05(+0.53%)
Aug 29, 2018 9.350 9.500 9.200 9.350 241,246 +0.05(+0.54%)
Aug 28, 2018 9.800 9.850 9.050 9.300 463,823 -0.55(-5.58%)
Aug 27, 2018 9.650 9.950 9.600 9.850 201,664 +0.15(+1.55%)
Aug 24, 2018 9.800 9.950 9.550 9.700 289,200 -0.05(-0.51%)
Aug 23, 2018 9.800 9.900 9.500 9.750 301,080 -0.10(-1.02%)
Aug 22, 2018 10.05 10.20 9.700 9.850 367,765 -0.20(-1.99%)
Aug 21, 2018 10.05 10.30 9.900 10.05 181,330 +0.05(+0.50%)
Aug 20, 2018 9.900 10.05 9.750 10.00 153,677 +0.10(+1.01%)
Aug 17, 2018 9.950 10.05 9.800 9.900 141,600 +0.00(+0.00%)
Aug 16, 2018 10.15 10.30 9.850 9.900 182,865 -0.30(-2.94%)
Aug 15, 2018 10.05 10.25 9.800 10.20 344,799 +0.15(+1.49%)
Aug 14, 2018 9.950 10.15 9.850 10.05 332,856 +0.15(+1.52%)
Aug 13, 2018 9.600 9.950 9.450 9.900 375,159 +0.50(+5.32%)
Aug 10, 2018 9.500 9.900 9.300 9.400 843,600 -0.05(-0.53%)
Aug 09, 2018 9.450 9.850 9.450 9.450 478,068 -0.10(-1.05%)
Aug 08, 2018 9.200 9.650 9.150 9.550 631,211 +0.50(+5.52%)
Aug 07, 2018 9.550 9.900 8.800 9.050 878,200 -0.45(-4.74%)
Aug 06, 2018 9.300 9.950 9.050 9.500 709,532 +0.20(+2.15%)
Aug 03, 2018 9.250 9.800 9.100 9.300 985,200 +0.00(+0.00%)
Aug 02, 2018 8.500 9.800 8.450 9.300 4,609,747 +1.00(+12.05%)
Aug 01, 2018 8.450 8.480 7.900 8.300 1,141,639 -0.25(-2.92%)
Jul 31, 2018 8.550 9.000 8.450 8.550 1,243,664 -0.88(-9.28%)
Jul 30, 2018 10.55 10.95 8.850 9.425 909,989 -1.12(-10.66%)
Jul 27, 2018 12.05 12.10 10.10 10.55 1,054,500 -0.35(-3.21%)
Jul 26, 2018 11.05 11.25 10.80 10.90 370,323 -0.10(-0.91%)
Jul 25, 2018 11.05 11.25 10.85 11.00 380,945 -0.05(-0.45%)
Jul 24, 2018 11.80 11.00 11.05 181,713 -0.55(-4.74%)
Jul 23, 2018 11.60 11.85 11.50 11.60 220,871 -0.05(-0.43%)
Jul 20, 2018 11.85 11.95 11.35 11.65 299,190 -0.20(-1.69%)
Jul 19, 2018 11.75 11.95 11.65 11.85 258,708 +0.05(+0.42%)
Jul 18, 2018 11.80 11.95 11.50 11.80 364,637 -0.05(-0.42%)
Jul 17, 2018 11.55 11.90 11.55 11.85 192,649 +0.35(+3.04%)
Jul 16, 2018 11.60 11.60 11.10 11.50 291,197 -0.10(-0.86%)
Jul 13, 2018 11.55 11.85 11.55 11.60 363,055 -0.10(-0.85%)
Jul 12, 2018 12.20 12.40 11.65 11.70 191,131 -0.45(-3.70%)
Jul 11, 2018 12.15 12.45 12.10 12.15 259,087 +0.00(+0.00%)
Jul 10, 2018 12.30 12.35 12.10 12.15 183,509 -0.15(-1.22%)
Jul 09, 2018 12.45 12.53 12.20 12.30 132,951 -0.05(-0.40%)
Jul 06, 2018 12.35 12.53 12.35 12.35 178,969 +0.00(+0.00%)
Jul 05, 2018 12.50 12.50 12.35 12.35 114,309 -0.10(-0.80%)
Jul 03, 2018 12.45 12.45 12.45 0 -0.10(-0.80%)
Jul 02, 2018 12.55 12.65 12.30 12.55 199,386 -0.05(-0.40%)
Jun 29, 2018 13.00 13.00 12.60 12.60 84,570 -0.38(-2.89%)
Jun 28, 2018 12.95 13.15 12.65 12.97 218,810 -0.08(-0.57%)
Jun 27, 2018 13.00 13.25 12.70 13.05 304,877 +0.00(+0.00%)
Jun 26, 2018 13.10 13.10 12.85 13.05 120,863 +0.00(+0.00%)
Jun 25, 2018 13.35 13.55 12.95 13.05 150,143 -0.40(-2.97%)
Jun 22, 2018 13.00 13.45 12.85 13.45 477,576 +0.50(+3.86%)
Jun 21, 2018 12.90 13.20 12.80 12.95 193,561 +0.15(+1.17%)
Jun 20, 2018 12.60 12.85 12.45 12.80 169,478 +0.20(+1.59%)
Jun 19, 2018 12.60 12.75 12.40 12.60 275,828 -0.05(-0.40%)
Jun 18, 2018 12.90 12.95 12.65 12.65 267,767 -0.20(-1.56%)
Jun 15, 2018 12.95 12.65 12.85 210,045 +0.20(+1.58%)
Jun 14, 2018 12.85 12.90 12.50 12.65 191,820 -0.20(-1.56%)
Jun 13, 2018 13.15 13.20 12.80 12.85 141,624 -0.25(-1.91%)
Jun 12, 2018 13.10 13.40 12.90 13.10 207,476 +0.05(+0.38%)
Jun 11, 2018 13.30 13.45 12.95 13.05 318,855 -0.20(-1.51%)
Jun 08, 2018 13.65 13.65 13.25 13.25 215,343 -0.45(-3.28%)
Jun 07, 2018 13.25 14.05 13.15 13.70 487,944 +0.50(+3.79%)
Jun 06, 2018 13.20 13.65 13.00 13.20 835,291 +0.00(+0.00%)
Jun 05, 2018 13.20 13.45 12.88 13.20 198,399 +0.00(+0.00%)
Jun 04, 2018 13.25 13.50 13.15 13.20 180,393 -0.05(-0.38%)
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.