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

Flanigan's Enterprises (NY: BDL )

27.90 -0.60 (-2.09%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 2024 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 (%)
May 31, 2002 6.800 6.800 6.700 6.800 500 +0.00(+0.00%)
May 28, 2002 6.800 6.800 6.800 6.800 200 -0.10(-1.45%)
May 27, 2002 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 24, 2002 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 23, 2002 6.900 6.900 6.900 6.900 200 +0.10(+1.47%)
May 22, 2002 6.800 6.800 6.800 6.800 1,700 -0.10(-1.45%)
May 21, 2002 6.950 6.950 6.850 6.900 2,100 -0.05(-0.72%)
May 20, 2002 7.100 7.200 6.950 6.950 3,800 -0.25(-3.47%)
May 17, 2002 7.150 7.200 7.100 7.200 4,900 +0.15(+2.13%)
May 16, 2002 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
May 15, 2002 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
May 14, 2002 6.950 7.050 6.950 7.050 3,000 +0.10(+1.44%)
May 13, 2002 6.940 6.950 6.940 6.950 2,800 +0.05(+0.72%)
May 10, 2002 6.900 6.900 6.900 6.900 200 -0.04(-0.58%)
May 09, 2002 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
May 08, 2002 6.950 6.950 6.940 6.940 1,500 -0.01(-0.14%)
May 07, 2002 6.950 6.950 6.950 6.950 300 +0.00(+0.00%)
May 06, 2002 6.950 6.950 6.950 6.950 500 -0.01(-0.14%)
May 03, 2002 7.050 7.080 6.960 6.960 1,700 +0.01(+0.14%)
May 02, 2002 6.700 7.000 6.600 6.950 20,000 +0.06(+0.87%)
May 01, 2002 6.660 6.890 6.660 6.890 800 +0.09(+1.32%)
Apr 30, 2002 6.500 6.800 6.500 6.800 1,800 +0.39(+6.08%)
Apr 29, 2002 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Apr 26, 2002 6.500 6.500 6.410 6.410 600 -0.14(-2.14%)
Apr 25, 2002 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 24, 2002 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 23, 2002 6.550 6.550 6.550 6.550 600 -0.20(-2.96%)
Apr 22, 2002 6.750 6.750 6.750 6.750 600 +0.03(+0.45%)
Apr 19, 2002 6.720 6.720 6.720 6.720 500 +0.10(+1.51%)
Apr 18, 2002 6.650 6.650 6.600 6.620 1,200 -0.13(-1.93%)
Apr 17, 2002 6.700 6.750 6.700 6.750 1,000 +0.15(+2.27%)
Apr 16, 2002 6.830 6.830 6.600 6.600 1,700 -0.13(-1.93%)
Apr 15, 2002 6.450 6.830 6.450 6.730 4,600 +0.23(+3.54%)
Apr 12, 2002 6.330 6.500 6.330 6.500 1,700 +0.27(+4.33%)
Apr 11, 2002 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Apr 10, 2002 6.100 6.300 6.100 6.230 20,000 +0.13(+2.13%)
Apr 09, 2002 6.050 6.100 6.050 6.100 1,500 +0.10(+1.67%)
Apr 08, 2002 6.000 6.000 6.000 6.000 900 -0.10(-1.64%)
Apr 05, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 04, 2002 6.090 6.100 6.100 6.100 1,000 +0.00(+0.00%)
Apr 03, 2002 6.100 6.100 6.100 6.100 900 +0.00(+0.00%)
Apr 02, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 01, 2002 6.100 6.100 6.100 6.100 100 +0.00(+0.00%)
Mar 29, 2002 6.100 6.100 6.100 6.100 200 +0.00(+0.00%)
Mar 28, 2002 6.100 6.100 6.100 6.100 200 +0.00(+0.00%)
Mar 27, 2002 6.000 6.100 6.000 6.100 110,000 +0.00(+0.00%)
Mar 26, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Mar 25, 2002 6.100 6.100 6.100 6.100 600 +0.01(+0.16%)
Mar 22, 2002 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Mar 21, 2002 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Mar 20, 2002 6.050 6.090 6.050 6.090 300 +0.00(+0.00%)
Mar 19, 2002 6.090 6.090 6.090 6.090 200 +0.04(+0.66%)
Mar 18, 2002 6.050 6.050 6.050 6.050 100 -0.10(-1.63%)
Mar 15, 2002 6.150 6.150 6.150 6.150 300 +0.05(+0.82%)
Mar 14, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Mar 13, 2002 6.100 6.100 6.100 6.100 1,000 -0.10(-1.61%)
Mar 12, 2002 6.100 6.200 6.030 6.200 3,800 +0.00(+0.00%)
Mar 11, 2002 6.200 6.200 6.200 6.200 300 +0.10(+1.64%)
Mar 08, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Mar 07, 2002 6.100 6.100 6.100 6.100 200 +0.10(+1.67%)
Mar 06, 2002 6.000 6.000 6.000 6.000 1,000 -0.09(-1.48%)
Mar 05, 2002 6.090 6.090 6.090 6.090 100 +0.09(+1.50%)
Mar 04, 2002 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
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.