Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Francesca's Holdings (NQ: FRAN )

N/A UNCHANGED
Last Price Updated: 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 14, 2020 2.220 2.220 2.220 0 -0.19(-7.88%)
Dec 11, 2020 2.400 2.450 2.330 2.410 332,300 -0.06(-2.43%)
Dec 10, 2020 2.600 2.610 2.370 2.470 754,465 -0.34(-12.10%)
Dec 09, 2020 3.530 3.690 2.530 2.810 14,352,311 +0.53(+23.25%)
Dec 08, 2020 2.270 2.450 2.230 2.280 1,029,266 -0.53(-18.86%)
Dec 07, 2020 2.760 2.990 2.660 2.810 626,067 +0.11(+4.07%)
Dec 04, 2020 2.050 2.760 2.000 2.700 1,204,200 +0.05(+1.89%)
Dec 03, 2020 2.670 2.780 2.620 2.650 208,817 +0.00(+0.00%)
Dec 02, 2020 2.830 2.900 2.620 2.650 554,625 -0.18(-6.36%)
Dec 01, 2020 3.080 3.080 2.800 2.830 493,737 -0.23(-7.52%)
Nov 30, 2020 2.610 3.190 2.600 3.060 1,449,340 -0.97(-24.07%)
Nov 27, 2020 4.150 4.190 3.900 4.030 590,200 -0.22(-5.18%)
Nov 25, 2020 3.740 4.360 3.290 4.250 2,001,300 +0.82(+23.91%)
Nov 24, 2020 3.430 3.470 3.180 3.430 1,294,408 +0.00(+0.00%)
Nov 23, 2020 3.350 3.500 3.350 3.430 107,222 +0.07(+2.08%)
Nov 20, 2020 3.130 3.430 3.040 3.360 289,100 +0.27(+8.74%)
Nov 19, 2020 2.930 3.190 2.770 3.090 401,481 +0.12(+4.04%)
Nov 18, 2020 2.560 2.980 2.560 2.970 306,593 +0.39(+15.12%)
Nov 17, 2020 2.490 2.650 2.400 2.580 357,635 +0.09(+3.61%)
Nov 16, 2020 3.530 3.690 2.300 2.490 1,256,563 -1.16(-31.78%)
Nov 13, 2020 3.600 3.780 3.540 3.650 133,000 +0.02(+0.55%)
Nov 12, 2020 3.410 3.830 3.360 3.630 252,668 +0.08(+2.25%)
Nov 11, 2020 3.420 3.590 3.270 3.550 107,644 +0.14(+4.11%)
Nov 10, 2020 3.390 3.560 3.310 3.410 87,224 -0.05(-1.45%)
Nov 09, 2020 3.500 3.650 3.280 3.460 321,823 +0.18(+5.49%)
Nov 06, 2020 3.110 3.330 3.020 3.280 161,300 +0.22(+7.19%)
Nov 05, 2020 2.910 3.110 2.880 3.060 78,719 +0.09(+3.03%)
Nov 04, 2020 3.010 3.090 2.850 2.970 94,580 -0.02(-0.67%)
Nov 03, 2020 3.000 3.070 2.900 2.990 62,651 +0.03(+1.01%)
Nov 02, 2020 2.890 3.000 2.840 2.960 69,853 +0.01(+0.34%)
Oct 30, 2020 3.010 3.010 2.840 2.950 68,300 -0.11(-3.59%)
Oct 29, 2020 3.030 3.080 2.840 3.060 156,093 +0.00(+0.00%)
Oct 28, 2020 3.050 3.120 2.930 3.060 127,444 -0.08(-2.55%)
Oct 27, 2020 3.100 3.230 3.000 3.140 157,787 +0.07(+2.28%)
Oct 26, 2020 3.210 3.210 2.910 3.070 138,322 -0.17(-5.25%)
Oct 23, 2020 3.140 3.380 3.030 3.240 257,500 +0.06(+1.89%)
Oct 22, 2020 3.110 3.840 3.100 3.180 1,523,463 +0.23(+7.80%)
Oct 21, 2020 2.990 3.120 2.920 2.950 166,258 -0.05(-1.67%)
Oct 20, 2020 3.010 3.130 2.920 3.000 192,067 +0.00(+0.00%)
Oct 19, 2020 3.120 3.230 2.970 3.000 186,302 -0.19(-5.96%)
Oct 16, 2020 3.170 3.240 3.060 3.190 160,400 -0.01(-0.31%)
Oct 15, 2020 3.100 3.270 2.940 3.200 361,277 +0.04(+1.27%)
Oct 14, 2020 3.150 3.270 3.020 3.160 170,037 -0.03(-0.94%)
Oct 13, 2020 3.210 3.340 2.980 3.190 256,604 -0.01(-0.31%)
Oct 12, 2020 2.880 3.710 2.870 3.200 1,616,826 +0.32(+11.11%)
Oct 09, 2020 2.900 2.990 2.800 2.880 174,600 +0.07(+2.49%)
Oct 08, 2020 2.840 2.850 2.720 2.810 142,159 +0.01(+0.36%)
Oct 07, 2020 2.800 2.810 2.680 2.800 129,559 +0.10(+3.70%)
Oct 06, 2020 2.800 2.800 2.660 2.700 110,891 -0.09(-3.23%)
Oct 05, 2020 2.760 2.840 2.740 2.790 103,360 +0.05(+1.82%)
Oct 02, 2020 2.780 2.820 2.650 2.740 206,700 -0.11(-3.86%)
Oct 01, 2020 2.710 2.970 2.710 2.850 478,893 +0.17(+6.34%)
Sep 30, 2020 2.780 2.990 2.680 2.680 525,202 -0.05(-1.83%)
Sep 29, 2020 2.750 2.850 2.600 2.730 159,568 -0.09(-3.19%)
Sep 28, 2020 2.710 3.000 2.710 2.820 206,174 +0.13(+4.83%)
Sep 25, 2020 2.780 3.150 2.610 2.690 822,400 -0.25(-8.50%)
Sep 24, 2020 2.250 4.520 2.200 2.940 2,763,532 +0.45(+18.07%)
Sep 23, 2020 2.770 2.850 2.460 2.490 406,565 -0.30(-10.75%)
Sep 22, 2020 2.880 2.940 2.770 2.790 139,023 -0.08(-2.79%)
Sep 21, 2020 3.010 3.060 2.750 2.870 475,030 -0.34(-10.59%)
Sep 18, 2020 3.650 3.650 3.170 3.210 614,900 -0.46(-12.53%)
Sep 17, 2020 3.490 3.690 3.450 3.670 175,939 +0.07(+1.94%)
Sep 16, 2020 3.680 3.780 3.500 3.600 434,167 -0.34(-8.63%)
Sep 15, 2020 3.710 3.990 3.520 3.940 1,516,277 -1.13(-22.29%)
Sep 14, 2020 4.910 5.220 4.730 5.070 526,142 +0.37(+7.87%)
Sep 11, 2020 5.000 5.135 4.700 4.700 214,400 -0.17(-3.49%)
Sep 10, 2020 5.200 5.200 4.760 4.870 301,686 -0.20(-3.94%)
Sep 09, 2020 5.210 5.330 4.970 5.070 201,792 -0.14(-2.69%)
Sep 08, 2020 5.290 5.490 5.130 5.210 116,984 -0.20(-3.70%)
Sep 04, 2020 5.860 5.860 5.110 5.410 301,200 -0.35(-6.08%)
Sep 03, 2020 5.970 6.170 5.620 5.760 264,428 -0.15(-2.54%)
Sep 02, 2020 6.160 6.410 5.850 5.910 445,886 -0.20(-3.27%)
Sep 01, 2020 5.790 6.300 5.740 6.110 353,167 +0.21(+3.56%)
Aug 31, 2020 5.790 6.060 5.590 5.900 284,875 +0.08(+1.37%)
Aug 28, 2020 5.830 5.919 5.700 5.820 137,100 +0.01(+0.17%)
Aug 27, 2020 5.710 5.950 5.510 5.810 205,421 +0.22(+3.94%)
Aug 26, 2020 5.720 5.830 5.300 5.590 262,968 -0.10(-1.76%)
Aug 25, 2020 5.400 5.790 5.340 5.690 150,442 +0.33(+6.16%)
Aug 24, 2020 5.620 5.640 5.150 5.360 269,058 -0.28(-4.96%)
Aug 21, 2020 5.870 5.870 5.520 5.640 168,000 -0.26(-4.41%)
Aug 20, 2020 5.870 6.060 5.780 5.900 237,258 +0.15(+2.61%)
Aug 19, 2020 5.700 6.200 5.590 5.750 625,822 +0.02(+0.35%)
Aug 18, 2020 5.450 5.850 5.200 5.730 671,268 +0.28(+5.14%)
Aug 17, 2020 5.470 5.590 5.290 5.450 253,103 +0.08(+1.49%)
Aug 14, 2020 5.190 5.440 5.100 5.370 189,100 +0.18(+3.47%)
Aug 13, 2020 5.180 5.310 5.080 5.190 137,524 +0.05(+0.97%)
Aug 12, 2020 5.300 5.300 5.050 5.140 308,908 -0.04(-0.77%)
Aug 11, 2020 5.600 5.690 5.130 5.180 455,220 -0.36(-6.50%)
Aug 10, 2020 5.100 5.600 5.080 5.540 1,345,907 +0.46(+9.06%)
Aug 07, 2020 5.350 5.450 4.960 5.080 438,000 -0.17(-3.24%)
Aug 06, 2020 5.440 5.560 5.150 5.250 978,664 -0.11(-2.05%)
Aug 05, 2020 5.790 5.790 5.250 5.360 269,879 -0.27(-4.80%)
Aug 04, 2020 5.510 5.920 5.400 5.630 274,480 +0.31(+5.83%)
Aug 03, 2020 5.730 5.860 5.290 5.320 216,414 -0.23(-4.14%)
Jul 31, 2020 5.950 6.250 5.530 5.550 271,600 -0.80(-12.60%)
Jul 30, 2020 5.700 6.380 5.440 6.350 710,727 -0.01(-0.16%)
Jul 29, 2020 5.600 6.660 5.130 6.360 1,814,333 +0.36(+6.00%)
Jul 28, 2020 9.110 9.200 5.790 6.000 32,430,858 +1.34(+28.76%)
Jul 27, 2020 4.500 4.715 4.360 4.660 179,177 +0.19(+4.25%)
Jul 24, 2020 4.640 4.640 4.310 4.470 144,400 -0.27(-5.70%)
Jul 23, 2020 4.810 4.870 4.620 4.740 75,441 -0.10(-2.07%)
Jul 22, 2020 4.500 4.950 4.500 4.840 217,058 +0.30(+6.61%)
Jul 21, 2020 4.530 4.690 4.460 4.540 125,938 -0.04(-0.87%)
Jul 20, 2020 4.700 4.700 4.470 4.580 190,457 -0.21(-4.38%)
Jul 17, 2020 4.530 4.840 4.420 4.790 280,600 +0.13(+2.79%)
Jul 16, 2020 4.600 5.190 4.520 4.660 604,731 +0.18(+4.02%)
Jul 15, 2020 4.460 4.770 4.360 4.480 149,836 +0.08(+1.82%)
Jul 14, 2020 4.150 4.460 4.050 4.400 237,098 +0.14(+3.29%)
Jul 13, 2020 4.800 4.980 4.220 4.260 370,236 -0.54(-11.25%)
Jul 10, 2020 4.830 4.950 4.680 4.800 126,100 -0.03(-0.62%)
Jul 09, 2020 5.030 5.030 4.640 4.830 164,175 -0.25(-4.92%)
Jul 08, 2020 5.010 5.270 4.880 5.080 299,562 +0.01(+0.20%)
Jul 07, 2020 5.070 5.280 4.800 5.070 297,187 -0.27(-5.06%)
Jul 06, 2020 4.490 5.380 4.420 5.340 1,110,826 +0.39(+7.88%)
Jul 02, 2020 8.220 8.730 4.890 4.950 42,693,600 +1.48(+42.65%)
Jul 01, 2020 3.920 4.130 3.380 3.470 419,620 -0.38(-9.87%)
Jun 30, 2020 3.770 4.240 3.630 3.850 901,039 +0.12(+3.22%)
Jun 29, 2020 3.940 4.090 3.660 3.730 136,884 -0.19(-4.85%)
Jun 26, 2020 4.060 4.268 3.770 3.920 190,800 -0.10(-2.49%)
Jun 25, 2020 4.500 4.550 3.960 4.020 212,646 -0.56(-12.23%)
Jun 24, 2020 5.000 5.050 4.420 4.580 304,153 -0.61(-11.75%)
Jun 23, 2020 5.050 5.300 4.290 5.190 725,953 +0.18(+3.59%)
Jun 22, 2020 3.630 7.480 3.570 5.010 10,719,223 +1.32(+35.77%)
Jun 19, 2020 3.640 3.830 3.430 3.690 449,100 +0.12(+3.36%)
Jun 18, 2020 3.270 3.710 3.260 3.570 186,269 -0.11(-2.99%)
Jun 17, 2020 4.260 4.290 3.640 3.680 257,188 -0.52(-12.38%)
Jun 16, 2020 4.100 4.500 3.900 4.200 354,495 +0.42(+11.11%)
Jun 15, 2020 3.810 3.970 3.590 3.780 110,122 -0.20(-5.03%)
Jun 12, 2020 3.710 4.360 3.700 3.980 240,100 +0.56(+16.37%)
Jun 11, 2020 3.600 4.150 3.320 3.420 324,080 -0.51(-12.98%)
Jun 10, 2020 5.150 5.310 3.900 3.930 289,077 -1.27(-24.42%)
Jun 09, 2020 5.420 5.700 4.990 5.200 473,046 -0.13(-2.44%)
Jun 08, 2020 4.610 5.380 4.610 5.330 348,754 +0.82(+18.18%)
Jun 05, 2020 3.810 4.990 3.810 4.510 718,700 +0.86(+23.56%)
Jun 04, 2020 3.420 3.750 3.320 3.650 285,325 +0.21(+6.10%)
Jun 03, 2020 3.020 3.740 2.930 3.440 537,541 +0.48(+16.22%)
Jun 02, 2020 3.110 3.170 2.850 2.960 205,919 -0.14(-4.52%)
Jun 01, 2020 3.150 3.330 2.940 3.100 118,596 -0.16(-4.91%)
May 29, 2020 3.250 3.400 3.150 3.260 128,500 -0.05(-1.51%)
May 28, 2020 3.690 3.690 3.250 3.310 450,034 -0.38(-10.30%)
May 27, 2020 2.850 3.900 2.850 3.690 1,618,482 +0.90(+32.26%)
May 26, 2020 2.600 2.940 2.550 2.790 637,726 +0.24(+9.41%)
May 22, 2020 2.660 2.719 2.500 2.550 127,200 -0.05(-1.92%)
May 21, 2020 2.700 2.800 2.580 2.600 224,733 -0.05(-1.89%)
May 20, 2020 2.630 2.790 2.570 2.650 172,824 +0.10(+3.92%)
May 19, 2020 2.690 2.890 2.530 2.550 316,697 -0.08(-3.04%)
May 18, 2020 2.490 2.770 2.460 2.630 294,362 +0.13(+5.20%)
May 15, 2020 2.640 2.700 2.410 2.500 220,600 -0.05(-1.96%)
May 14, 2020 2.480 2.560 2.280 2.550 292,784 +0.14(+5.81%)
May 13, 2020 2.520 2.800 2.360 2.410 681,797 -0.09(-3.60%)
May 12, 2020 2.630 2.640 2.390 2.500 246,470 -0.10(-3.85%)
May 11, 2020 2.440 2.700 2.330 2.600 330,431 +0.17(+7.00%)
May 08, 2020 2.370 2.486 2.250 2.430 444,700 +0.13(+5.65%)
May 07, 2020 2.360 2.520 2.290 2.300 232,104 -0.05(-2.13%)
May 06, 2020 2.280 2.520 2.190 2.350 501,282 +0.04(+1.73%)
May 05, 2020 2.430 2.490 2.310 2.310 226,617 -0.13(-5.33%)
May 04, 2020 2.500 2.540 2.260 2.440 662,528 -0.45(-15.57%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.