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 (%)
Feb 28, 2022 9.980 10.21 9.890 10.07 59,622 +0.02(+0.20%)
Feb 25, 2022 10.16 10.12 9.930 10.05 61,228 -0.07(-0.69%)
Feb 24, 2022 9.830 10.20 9.721 10.12 58,663 +0.12(+1.20%)
Feb 23, 2022 10.02 10.14 9.850 10.00 54,652 +0.05(+0.50%)
Feb 22, 2022 10.00 10.00 9.732 9.950 57,120 -0.12(-1.19%)
Feb 18, 2022 10.07 0 -0.30(-2.89%)
Feb 17, 2022 10.22 10.49 10.09 10.37 38,473 +0.13(+1.27%)
Feb 16, 2022 10.00 10.27 10.00 10.24 18,749 +0.14(+1.39%)
Feb 15, 2022 9.910 10.17 9.885 10.10 36,681 +0.36(+3.70%)
Feb 14, 2022 9.630 9.980 9.630 9.740 36,964 +0.02(+0.21%)
Feb 11, 2022 9.650 9.950 9.590 9.720 63,378 +0.11(+1.14%)
Feb 10, 2022 9.700 10.09 9.570 9.610 69,768 -0.28(-2.83%)
Feb 09, 2022 9.730 9.995 9.700 9.890 73,546 +0.26(+2.70%)
Feb 08, 2022 9.360 9.750 9.340 9.630 112,050 +0.28(+2.99%)
Feb 07, 2022 9.230 9.505 9.170 9.350 56,206 +0.15(+1.63%)
Feb 04, 2022 9.120 9.310 8.820 9.200 83,785 +0.03(+0.33%)
Feb 03, 2022 9.290 9.010 9.170 48,840 -0.18(-1.93%)
Feb 02, 2022 9.590 9.590 9.245 9.350 72,576 -0.14(-1.48%)
Feb 01, 2022 9.550 9.760 9.150 9.490 47,505 +0.02(+0.21%)
Jan 31, 2022 9.420 9.720 9.470 172,655 -0.06(-0.63%)
Jan 28, 2022 9.030 9.530 9.030 9.530 72,630 +0.39(+4.27%)
Jan 27, 2022 9.370 9.530 9.070 9.140 40,414 -0.22(-2.35%)
Jan 26, 2022 9.740 9.850 9.300 9.360 45,633 -0.20(-2.09%)
Jan 25, 2022 9.530 9.660 9.275 9.560 47,005 -0.14(-1.44%)
Jan 24, 2022 9.150 9.720 9.150 9.700 56,540 +0.38(+4.08%)
Jan 21, 2022 9.320 9.520 9.180 9.320 68,332 -0.10(-1.06%)
Jan 20, 2022 9.680 9.840 9.400 9.420 46,910 -0.08(-0.84%)
Jan 19, 2022 9.280 9.589 9.130 9.500 48,087 +0.14(+1.50%)
Jan 18, 2022 9.990 9.990 9.330 9.360 45,595 -0.66(-6.59%)
Jan 14, 2022 10.02 0 -0.21(-2.05%)
Jan 13, 2022 10.23 10.45 10.19 10.23 27,005 -0.05(-0.49%)
Jan 12, 2022 10.55 10.55 10.11 10.28 67,786 -0.28(-2.65%)
Jan 11, 2022 11.12 11.12 10.49 10.56 54,096 -0.50(-4.52%)
Jan 10, 2022 10.56 11.45 10.32 11.06 65,938 +0.30(+2.79%)
Jan 07, 2022 10.89 11.01 10.64 10.76 24,839 -0.19(-1.74%)
Jan 06, 2022 11.27 11.32 10.90 10.95 50,153 -0.18(-1.62%)
Jan 05, 2022 11.31 11.69 11.06 11.13 64,537 -0.24(-2.11%)
Jan 04, 2022 11.11 11.50 11.07 11.37 62,740 +0.23(+2.06%)
Jan 03, 2022 11.01 11.40 11.01 11.14 44,510 +0.13(+1.18%)
Dec 31, 2021 11.06 11.12 10.82 11.01 44,732 -0.03(-0.27%)
Dec 30, 2021 10.87 11.29 10.87 11.04 55,535 +0.10(+0.91%)
Dec 29, 2021 11.17 11.17 10.90 10.94 37,314 -0.23(-2.06%)
Dec 28, 2021 11.07 11.44 11.07 11.17 49,693 +0.01(+0.09%)
Dec 27, 2021 11.15 11.30 11.03 11.16 32,692 -0.08(-0.71%)
Dec 23, 2021 10.67 11.30 10.45 11.24 78,372 +0.62(+5.84%)
Dec 22, 2021 10.58 10.80 10.52 10.62 67,720 +0.00(+0.00%)
Dec 21, 2021 10.15 10.67 10.15 10.62 43,351 +0.57(+5.67%)
Dec 20, 2021 10.44 10.46 9.710 10.05 143,077 -0.63(-5.90%)
Dec 17, 2021 10.24 10.83 10.01 10.68 457,409 +0.43(+4.20%)
Dec 16, 2021 10.74 10.82 10.20 10.25 111,371 -0.45(-4.21%)
Dec 15, 2021 10.33 10.73 10.16 10.70 111,517 +0.33(+3.18%)
Dec 14, 2021 10.37 10.74 10.30 10.37 105,795 +0.07(+0.68%)
Dec 13, 2021 9.610 10.33 9.590 10.30 145,848 +0.61(+6.30%)
Dec 10, 2021 9.860 9.940 9.585 9.690 75,700 -0.17(-1.72%)
Dec 09, 2021 10.01 10.12 9.830 9.860 62,218 -0.28(-2.76%)
Dec 08, 2021 9.880 10.39 9.880 10.14 62,821 +0.18(+1.81%)
Dec 07, 2021 10.18 10.27 9.805 9.960 129,835 -0.12(-1.19%)
Dec 06, 2021 9.330 10.22 9.270 10.08 225,466 +0.90(+9.80%)
Dec 03, 2021 9.550 9.550 9.041 9.180 132,249 -0.41(-4.28%)
Dec 02, 2021 9.420 9.740 9.285 9.590 62,360 +0.26(+2.79%)
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.