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 (%)
Sep 30, 2019 10.56 10.59 10.26 10.42 257,392 -0.12(-1.14%)
Sep 27, 2019 11.06 11.24 10.47 10.54 153,600 -0.52(-4.70%)
Sep 26, 2019 10.87 11.19 10.79 11.06 268,892 +0.15(+1.37%)
Sep 25, 2019 10.94 11.26 10.86 10.91 164,375 -0.07(-0.64%)
Sep 24, 2019 10.54 11.00 10.54 10.98 313,572 +0.46(+4.37%)
Sep 23, 2019 10.42 10.67 10.42 10.52 249,746 -0.01(-0.09%)
Sep 20, 2019 10.40 10.56 10.36 10.53 778,200 +0.12(+1.15%)
Sep 19, 2019 10.45 10.60 10.35 10.41 298,721 -0.06(-0.57%)
Sep 18, 2019 10.52 10.58 10.18 10.47 361,293 -0.08(-0.76%)
Sep 17, 2019 10.67 10.67 10.34 10.55 182,951 -0.13(-1.22%)
Sep 16, 2019 10.45 10.86 10.30 10.68 279,254 +0.23(+2.20%)
Sep 13, 2019 10.30 10.56 10.19 10.45 256,700 +0.13(+1.26%)
Sep 12, 2019 10.43 10.69 10.30 10.32 293,743 -0.09(-0.86%)
Sep 11, 2019 9.660 10.46 9.575 10.41 416,663 +0.65(+6.66%)
Sep 10, 2019 8.770 9.900 8.770 9.760 485,532 +0.99(+11.29%)
Sep 09, 2019 8.530 8.800 8.370 8.770 230,430 +0.28(+3.30%)
Sep 06, 2019 8.560 8.760 8.460 8.490 198,700 -0.05(-0.59%)
Sep 05, 2019 8.520 8.730 8.390 8.540 299,388 +0.16(+1.91%)
Sep 04, 2019 8.570 8.600 8.230 8.380 185,087 -0.15(-1.76%)
Sep 03, 2019 8.600 8.860 8.510 8.530 211,128 -0.11(-1.27%)
Aug 30, 2019 8.910 8.980 8.600 8.640 182,100 -0.24(-2.70%)
Aug 29, 2019 8.910 9.030 8.850 8.880 158,899 +0.05(+0.57%)
Aug 28, 2019 8.850 9.010 8.710 8.830 208,689 -0.03(-0.34%)
Aug 27, 2019 9.370 9.400 8.850 8.860 325,773 -0.48(-5.14%)
Aug 26, 2019 9.690 9.700 9.250 9.340 306,515 -0.26(-2.71%)
Aug 23, 2019 9.960 10.03 9.580 9.600 279,200 -0.37(-3.71%)
Aug 22, 2019 10.04 10.13 9.890 9.970 224,722 -0.05(-0.50%)
Aug 21, 2019 9.990 10.14 9.870 10.02 228,623 +0.10(+1.01%)
Aug 20, 2019 10.28 10.34 9.690 9.920 203,386 -0.37(-3.60%)
Aug 19, 2019 10.51 10.66 10.23 10.29 243,666 -0.15(-1.44%)
Aug 16, 2019 10.36 10.62 10.35 10.44 202,100 +0.17(+1.66%)
Aug 15, 2019 10.32 10.52 10.18 10.27 286,376 -0.05(-0.48%)
Aug 14, 2019 10.63 10.73 10.16 10.32 292,022 -0.49(-4.53%)
Aug 13, 2019 10.61 11.10 10.51 10.81 341,459 +0.13(+1.22%)
Aug 12, 2019 10.78 10.83 10.27 10.68 339,362 -0.10(-0.93%)
Aug 09, 2019 9.960 11.25 9.840 10.78 578,000 +0.83(+8.34%)
Aug 08, 2019 9.210 10.27 8.750 9.950 615,428 +0.24(+2.47%)
Aug 07, 2019 9.540 9.810 9.400 9.710 369,498 +0.06(+0.62%)
Aug 06, 2019 9.530 9.770 9.340 9.650 347,223 +0.17(+1.79%)
Aug 05, 2019 9.670 9.690 9.380 9.480 313,079 -0.28(-2.87%)
Aug 02, 2019 9.640 9.770 9.520 9.760 210,300 +0.09(+0.93%)
Aug 01, 2019 9.540 9.730 9.510 9.670 428,464 +0.12(+1.26%)
Jul 31, 2019 9.990 9.990 9.530 9.550 271,553 -0.87(-8.35%)
Jul 30, 2019 10.08 10.42 9.830 10.42 162,142 +0.25(+2.46%)
Jul 29, 2019 10.41 10.69 10.15 10.17 136,712 -0.24(-2.31%)
Jul 26, 2019 10.84 10.85 10.23 10.41 296,700 -0.36(-3.34%)
Jul 25, 2019 10.90 10.90 10.61 10.77 142,579 -0.13(-1.19%)
Jul 24, 2019 10.83 11.02 10.65 10.90 215,572 +0.09(+0.83%)
Jul 23, 2019 10.71 10.98 10.67 10.81 268,984 +0.10(+0.93%)
Jul 22, 2019 11.08 11.13 10.17 10.71 496,415 -0.36(-3.25%)
Jul 19, 2019 11.09 11.19 10.66 11.07 249,100 -0.03(-0.27%)
Jul 18, 2019 11.30 11.37 11.03 11.10 118,786 -0.23(-2.03%)
Jul 17, 2019 11.20 11.34 11.00 11.33 432,397 +0.13(+1.16%)
Jul 16, 2019 11.27 11.41 11.16 11.20 162,886 -0.12(-1.06%)
Jul 15, 2019 11.48 11.51 11.20 11.32 230,468 -0.16(-1.39%)
Jul 12, 2019 11.62 11.77 11.14 11.48 225,500 -0.13(-1.12%)
Jul 11, 2019 12.21 12.21 11.44 11.61 330,669 -0.62(-5.07%)
Jul 10, 2019 12.58 12.58 11.87 12.23 168,901 -0.30(-2.39%)
Jul 09, 2019 12.59 12.61 12.29 12.53 179,293 -0.07(-0.56%)
Jul 08, 2019 13.11 13.23 12.59 12.60 171,030 -0.54(-4.11%)
Jul 05, 2019 12.93 13.19 12.93 13.14 80,900 +0.19(+1.47%)
Jul 03, 2019 12.94 13.11 12.89 12.95 62,500 +0.03(+0.23%)
Jul 02, 2019 12.90 12.94 12.65 12.92 154,388 +0.02(+0.16%)
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.