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, 2005 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
May 27, 2005 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
May 26, 2005 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
May 25, 2005 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
May 24, 2005 7.540 7.540 7.450 7.450 400 +0.01(+0.13%)
May 23, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
May 20, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
May 19, 2005 7.440 7.440 7.440 7.440 500 +0.09(+1.22%)
May 17, 2005 7.390 7.390 7.350 7.350 400 -0.14(-1.87%)
May 16, 2005 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
May 13, 2005 7.450 7.490 7.450 7.490 900 +0.15(+2.04%)
May 12, 2005 7.310 7.340 7.310 7.340 300 +0.04(+0.55%)
May 11, 2005 7.320 7.320 7.300 7.300 1,900 +0.14(+1.93%)
May 10, 2005 7.162 7.162 7.162 7.162 0 +0.00(+0.00%)
May 09, 2005 7.400 7.400 7.162 7.162 2,000 -0.34(-4.51%)
May 06, 2005 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
May 05, 2005 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
May 04, 2005 7.500 7.500 7.500 7.500 100 -0.05(-0.66%)
May 03, 2005 7.550 7.550 7.500 7.550 800 +0.01(+0.13%)
May 02, 2005 7.540 7.540 7.540 7.540 100 -0.04(-0.53%)
Apr 29, 2005 7.600 7.600 7.580 7.580 600 -0.03(-0.39%)
Apr 28, 2005 7.610 7.610 7.610 7.610 0 +0.00(+0.00%)
Apr 27, 2005 7.600 7.610 7.600 7.610 900 +0.01(+0.13%)
Apr 26, 2005 7.660 7.660 7.600 7.600 600 -0.06(-0.78%)
Apr 25, 2005 7.660 7.660 7.660 7.660 0 +0.00(+0.00%)
Apr 22, 2005 7.660 7.660 7.660 7.660 100 +0.00(+0.00%)
Apr 21, 2005 7.710 7.710 7.660 7.660 1,100 -0.05(-0.65%)
Apr 20, 2005 7.710 7.710 7.710 7.710 200 -0.09(-1.15%)
Apr 19, 2005 7.950 7.950 7.800 7.800 1,800 -0.25(-3.11%)
Apr 18, 2005 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Apr 15, 2005 8.100 8.100 8.000 8.050 800 -0.20(-2.42%)
Apr 14, 2005 8.190 8.250 8.190 8.250 1,000 +0.17(+2.10%)
Apr 13, 2005 8.070 8.080 8.070 8.080 3,500 +0.18(+2.28%)
Apr 12, 2005 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 11, 2005 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 08, 2005 7.900 7.900 7.900 7.900 400 +0.07(+0.89%)
Apr 07, 2005 7.830 7.830 7.830 7.830 500 -0.10(-1.26%)
Apr 06, 2005 7.930 7.930 7.930 7.930 0 +0.00(+0.00%)
Apr 05, 2005 7.930 7.930 7.930 7.930 100 -0.05(-0.63%)
Apr 04, 2005 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Apr 01, 2005 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Mar 31, 2005 7.980 7.980 7.980 7.980 200 +0.08(+1.01%)
Mar 30, 2005 7.900 7.900 7.900 7.900 200 -0.18(-2.23%)
Mar 29, 2005 8.030 8.080 7.950 8.080 2,100 -0.03(-0.37%)
Mar 28, 2005 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Mar 24, 2005 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Mar 23, 2005 8.110 8.110 8.110 8.110 500 +0.06(+0.75%)
Mar 22, 2005 8.050 8.050 8.050 8.050 200 +0.05(+0.63%)
Mar 21, 2005 8.000 8.000 8.000 8.000 200 -0.10(-1.23%)
Mar 18, 2005 8.300 8.300 8.100 8.100 4,500 -0.29(-3.46%)
Mar 17, 2005 8.400 8.400 8.360 8.390 1,500 -0.03(-0.36%)
Mar 16, 2005 8.590 8.590 8.420 8.420 3,000 -0.08(-0.94%)
Mar 15, 2005 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 14, 2005 8.790 8.790 8.500 8.500 500 -0.30(-3.41%)
Mar 11, 2005 8.850 8.850 8.800 8.800 600 -0.15(-1.68%)
Mar 10, 2005 8.960 9.100 8.900 8.950 5,900 -0.05(-0.56%)
Mar 09, 2005 9.000 9.000 9.000 9.000 600 -0.15(-1.64%)
Mar 08, 2005 9.100 9.350 9.100 9.150 10,700 +0.03(+0.33%)
Mar 07, 2005 9.090 9.120 9.030 9.120 2,100 -0.01(-0.11%)
Mar 04, 2005 9.300 9.300 9.000 9.130 10,400 -0.13(-1.40%)
Mar 03, 2005 8.510 9.260 8.510 9.260 6,000 +0.71(+8.30%)
Mar 02, 2005 8.200 8.550 8.200 8.550 1,300 +0.38(+4.65%)
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.