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 (%)
Jan 31, 2020 10.25 10.31 9.830 9.930 191,700 -0.38(-3.69%)
Jan 30, 2020 10.37 10.50 10.15 10.31 177,812 -0.18(-1.76%)
Jan 29, 2020 10.75 10.76 10.48 10.49 157,311 -0.21(-1.92%)
Jan 28, 2020 10.90 10.98 10.61 10.70 192,105 -0.15(-1.38%)
Jan 27, 2020 10.86 10.96 10.76 10.85 207,744 -0.15(-1.36%)
Jan 24, 2020 10.89 11.40 10.79 11.00 940,000 +0.12(+1.06%)
Jan 23, 2020 10.80 10.99 10.71 10.88 1,178,113 +0.03(+0.23%)
Jan 22, 2020 10.94 10.98 10.82 10.86 243,620 +0.01(+0.09%)
Jan 21, 2020 10.73 10.90 10.64 10.85 221,095 +0.08(+0.74%)
Jan 17, 2020 10.86 10.91 10.66 10.77 154,700 -0.02(-0.19%)
Jan 16, 2020 10.73 10.86 10.64 10.79 214,877 +0.19(+1.79%)
Jan 15, 2020 10.51 10.63 10.46 10.60 157,757 +0.09(+0.86%)
Jan 14, 2020 10.48 10.55 10.38 10.51 181,764 +0.01(+0.10%)
Jan 13, 2020 10.41 10.58 10.31 10.50 322,494 +0.07(+0.67%)
Jan 10, 2020 10.48 10.54 10.27 10.43 234,400 -0.05(-0.48%)
Jan 09, 2020 10.57 10.87 10.46 10.48 271,769 -0.06(-0.57%)
Jan 08, 2020 10.40 10.62 10.39 10.54 195,956 +0.11(+1.05%)
Jan 07, 2020 10.46 10.55 10.39 10.43 331,768 -0.04(-0.38%)
Jan 06, 2020 10.21 10.49 10.06 10.47 347,029 +0.23(+2.25%)
Jan 03, 2020 9.830 10.31 9.805 10.24 377,900 +0.26(+2.61%)
Jan 02, 2020 9.950 10.07 9.760 9.980 287,739 +0.09(+0.91%)
Dec 31, 2019 9.450 9.975 9.400 9.890 358,100 +0.44(+4.66%)
Dec 30, 2019 9.500 9.530 9.375 9.450 346,100 -0.03(-0.32%)
Dec 27, 2019 9.850 9.970 9.360 9.480 227,200 -0.35(-3.56%)
Dec 26, 2019 9.880 9.930 9.690 9.830 172,481 -0.02(-0.20%)
Dec 24, 2019 9.960 10.02 9.780 9.850 86,000 -0.09(-0.91%)
Dec 23, 2019 10.18 10.18 9.840 9.940 263,249 -0.17(-1.68%)
Dec 20, 2019 10.28 10.35 10.02 10.11 864,300 -0.10(-0.93%)
Dec 19, 2019 10.31 10.52 10.05 10.21 387,386 -0.10(-0.92%)
Dec 18, 2019 10.20 10.52 10.18 10.30 356,333 +0.10(+0.98%)
Dec 17, 2019 9.450 10.22 9.410 10.20 463,875 +0.76(+8.11%)
Dec 16, 2019 9.280 9.551 9.210 9.435 432,398 +0.21(+2.33%)
Dec 13, 2019 9.260 9.290 9.060 9.220 223,200 -0.01(-0.11%)
Dec 12, 2019 9.340 9.620 9.200 9.230 199,361 -0.08(-0.86%)
Dec 11, 2019 9.600 9.600 9.240 9.310 221,036 -0.28(-2.92%)
Dec 10, 2019 9.550 9.600 9.400 9.590 148,525 +0.00(+0.00%)
Dec 09, 2019 9.660 9.770 9.450 9.590 203,839 -0.07(-0.72%)
Dec 06, 2019 9.550 9.700 9.520 9.660 236,400 +0.16(+1.68%)
Dec 05, 2019 9.590 9.680 9.355 9.500 218,007 -0.05(-0.52%)
Dec 04, 2019 9.860 9.940 9.480 9.550 219,837 -0.27(-2.75%)
Dec 03, 2019 9.760 9.850 9.490 9.820 218,472 -0.06(-0.61%)
Dec 02, 2019 9.900 10.01 9.700 9.880 233,020 -0.02(-0.20%)
Nov 29, 2019 9.920 10.01 9.745 9.900 151,300 +0.13(+1.33%)
Nov 27, 2019 9.640 9.890 9.520 9.770 219,400 +0.15(+1.56%)
Nov 26, 2019 9.670 9.910 9.530 9.620 434,861 +0.04(+0.42%)
Nov 25, 2019 9.210 9.635 9.145 9.580 343,478 +0.36(+3.85%)
Nov 22, 2019 9.000 9.370 8.910 9.225 241,300 +0.31(+3.54%)
Nov 21, 2019 8.800 8.940 8.600 8.910 250,031 +0.15(+1.71%)
Nov 20, 2019 8.900 8.920 8.680 8.760 328,373 -0.22(-2.45%)
Nov 19, 2019 9.290 9.310 8.875 8.980 303,594 -0.31(-3.39%)
Nov 18, 2019 9.280 9.410 9.110 9.295 256,201 +0.01(+0.05%)
Nov 15, 2019 9.370 9.490 9.250 9.290 299,500 +0.00(+0.00%)
Nov 14, 2019 9.220 9.400 9.220 9.290 316,446 +0.05(+0.54%)
Nov 13, 2019 9.320 9.380 9.200 9.240 317,642 -0.13(-1.39%)
Nov 12, 2019 9.490 9.640 9.260 9.370 485,379 -0.16(-1.63%)
Nov 11, 2019 9.570 9.600 9.400 9.525 274,876 -0.13(-1.40%)
Nov 08, 2019 9.840 9.850 9.600 9.660 299,000 -0.10(-1.02%)
Nov 07, 2019 9.520 9.930 9.330 9.760 348,855 +0.23(+2.41%)
Nov 06, 2019 8.460 9.870 8.460 9.530 677,197 +0.06(+0.63%)
Nov 05, 2019 9.180 9.590 9.170 9.470 331,584 +0.24(+2.60%)
Nov 04, 2019 9.160 9.450 9.060 9.230 315,515 +0.10(+1.10%)
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.