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 (%)
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%)
Nov 01, 2019 8.710 9.240 8.630 9.130 277,400 +0.54(+6.22%)
Oct 31, 2019 8.950 8.950 8.540 8.595 215,648 -0.37(-4.07%)
Oct 30, 2019 9.100 9.100 8.660 8.960 163,674 -0.16(-1.75%)
Oct 29, 2019 8.870 9.310 8.850 9.120 176,746 +0.26(+2.93%)
Oct 28, 2019 8.850 8.920 8.660 8.860 222,286 +0.04(+0.45%)
Oct 25, 2019 8.520 8.900 8.520 8.820 181,500 +0.30(+3.52%)
Oct 24, 2019 8.990 9.035 8.470 8.520 238,355 -0.49(-5.44%)
Oct 23, 2019 8.740 9.160 8.580 9.010 229,053 +0.22(+2.50%)
Oct 22, 2019 8.600 8.860 8.530 8.790 218,414 +0.14(+1.62%)
Oct 21, 2019 8.660 8.890 8.590 8.650 277,730 +0.06(+0.70%)
Oct 18, 2019 8.840 8.880 8.530 8.590 301,700 -0.30(-3.37%)
Oct 17, 2019 8.810 9.030 8.733 8.890 248,874 +0.12(+1.43%)
Oct 16, 2019 8.670 8.800 8.290 8.765 428,745 +0.13(+1.56%)
Oct 15, 2019 8.560 8.770 8.290 8.630 349,400 +0.03(+0.35%)
Oct 14, 2019 9.080 9.080 8.320 8.600 396,999 -0.47(-5.23%)
Oct 11, 2019 9.190 9.540 9.070 9.075 189,500 -0.12(-1.25%)
Oct 10, 2019 9.450 9.520 9.070 9.190 162,525 -0.26(-2.75%)
Oct 09, 2019 9.680 9.850 9.420 9.450 175,055 -0.20(-2.02%)
Oct 08, 2019 9.700 9.880 9.585 9.645 168,549 -0.17(-1.68%)
Oct 07, 2019 9.900 10.11 9.780 9.810 139,679 -0.12(-1.16%)
Oct 04, 2019 9.920 9.940 9.785 9.925 224,800 +0.01(+0.10%)
Oct 03, 2019 10.22 10.22 9.790 9.915 201,707 -0.31(-2.98%)
Oct 02, 2019 10.23 10.40 10.02 10.22 164,908 -0.09(-0.87%)
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.