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 (%)
Jun 30, 2022 7.150 7.270 7.055 7.140 47,497 -0.20(-2.72%)
Jun 29, 2022 7.370 7.370 7.110 7.340 68,112 +0.02(+0.27%)
Jun 28, 2022 7.590 7.720 7.320 7.320 76,559 -0.16(-2.14%)
Jun 27, 2022 7.280 7.520 7.050 7.480 115,469 +0.24(+3.31%)
Jun 24, 2022 7.220 7.550 7.130 7.240 2,310,025 +0.11(+1.54%)
Jun 23, 2022 7.270 7.599 7.000 7.130 133,885 -0.08(-1.11%)
Jun 22, 2022 6.940 7.260 6.940 7.210 102,956 +0.16(+2.27%)
Jun 21, 2022 7.180 7.740 6.880 7.050 136,766 +0.04(+0.57%)
Jun 17, 2022 6.840 7.128 6.830 7.010 122,538 +0.22(+3.24%)
Jun 16, 2022 7.180 7.180 6.740 6.790 122,505 -0.51(-6.99%)
Jun 15, 2022 7.300 7.450 7.200 7.300 97,948 +0.14(+1.96%)
Jun 14, 2022 7.500 7.600 7.060 7.160 99,883 -0.34(-4.53%)
Jun 13, 2022 7.540 7.676 7.340 7.500 122,337 -0.25(-3.23%)
Jun 10, 2022 7.850 7.970 7.680 7.750 110,292 -0.28(-3.49%)
Jun 09, 2022 7.770 8.260 7.740 8.030 122,748 +0.16(+2.03%)
Jun 08, 2022 7.840 7.970 7.810 7.870 93,149 -0.01(-0.13%)
Jun 07, 2022 7.360 7.990 7.360 7.880 172,554 +0.41(+5.49%)
Jun 06, 2022 7.520 7.623 7.390 7.470 137,055 -0.04(-0.53%)
Jun 03, 2022 7.500 7.580 7.420 7.510 50,651 -0.08(-1.05%)
Jun 02, 2022 7.400 7.630 7.400 7.590 53,796 +0.22(+2.99%)
Jun 01, 2022 7.470 7.510 7.230 7.370 97,577 -0.08(-1.07%)
May 31, 2022 7.440 7.580 7.360 7.450 55,288 -0.09(-1.19%)
May 27, 2022 7.300 7.560 7.300 7.540 164,622 +0.27(+3.71%)
May 26, 2022 6.950 7.330 6.850 7.270 68,123 +0.31(+4.45%)
May 25, 2022 6.440 6.960 6.440 6.960 89,622 +0.45(+6.91%)
May 24, 2022 7.000 7.040 6.340 6.510 115,029 -0.55(-7.79%)
May 23, 2022 7.050 7.090 6.870 7.060 132,145 +0.06(+0.86%)
May 20, 2022 7.070 7.135 6.910 7.000 211,741 +0.00(+0.00%)
May 19, 2022 7.000 7.120 6.990 7.000 102,865 -0.02(-0.28%)
May 18, 2022 7.150 7.150 7.000 7.020 98,518 -0.26(-3.57%)
May 17, 2022 7.160 7.410 7.080 7.280 116,853 +0.28(+4.00%)
May 16, 2022 6.720 7.150 6.720 7.000 202,146 +0.24(+3.55%)
May 13, 2022 6.480 6.870 6.360 6.760 158,906 +0.55(+8.86%)
May 12, 2022 6.010 6.270 5.900 6.210 168,973 +0.15(+2.48%)
May 11, 2022 6.200 6.290 5.890 6.060 200,041 -0.18(-2.88%)
May 10, 2022 6.090 6.310 5.980 6.240 144,905 +0.19(+3.14%)
May 09, 2022 6.220 6.370 6.000 6.050 123,918 -0.20(-3.20%)
May 06, 2022 6.360 6.470 6.170 6.250 109,832 -0.05(-0.79%)
May 05, 2022 6.580 6.580 6.220 6.300 122,714 -0.38(-5.69%)
May 04, 2022 6.590 6.740 6.420 6.680 168,735 +0.09(+1.37%)
May 03, 2022 6.680 6.680 6.340 6.590 190,046 -0.07(-1.05%)
May 02, 2022 6.770 6.840 6.500 6.660 323,597 -0.14(-2.06%)
Apr 29, 2022 6.800 6.940 6.750 6.800 93,229 -0.03(-0.44%)
Apr 28, 2022 6.590 6.940 6.510 6.830 151,204 +0.32(+4.92%)
Apr 27, 2022 6.790 6.790 6.500 6.510 135,400 -0.25(-3.70%)
Apr 26, 2022 6.860 6.960 6.710 6.760 155,910 -0.14(-2.03%)
Apr 25, 2022 7.130 7.200 6.860 6.900 275,760 -0.25(-3.50%)
Apr 22, 2022 7.260 7.360 7.100 7.150 110,161 -0.14(-1.92%)
Apr 21, 2022 7.170 7.450 7.150 7.290 142,759 +0.16(+2.24%)
Apr 20, 2022 7.080 7.200 6.990 7.130 139,756 +0.07(+0.99%)
Apr 19, 2022 7.160 7.320 7.060 7.060 110,921 -0.05(-0.70%)
Apr 18, 2022 7.110 7.120 6.930 7.110 166,475 +0.00(+0.00%)
Apr 14, 2022 7.210 7.370 7.110 7.110 144,586 -0.09(-1.25%)
Apr 13, 2022 7.130 7.270 7.120 7.200 118,569 +0.10(+1.41%)
Apr 12, 2022 7.210 7.275 6.980 7.100 236,035 -0.03(-0.42%)
Apr 11, 2022 7.260 7.300 7.100 7.130 180,431 -0.10(-1.38%)
Apr 08, 2022 7.120 7.290 7.050 7.230 239,820 +0.07(+0.98%)
Apr 07, 2022 7.050 7.180 6.900 7.160 509,098 +0.07(+0.99%)
Apr 06, 2022 7.210 7.360 6.900 7.090 414,598 -0.09(-1.25%)
Apr 05, 2022 7.220 7.460 7.050 7.180 4,349,512 -0.07(-0.97%)
Apr 04, 2022 7.160 7.280 6.940 7.250 408,845 +0.07(+0.97%)
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.