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 28, 2010 6.610 7.220 6.600 6.610 30,709 -0.24(-3.46%)
May 27, 2010 7.005 7.120 6.820 6.847 2,610 -0.11(-1.62%)
May 26, 2010 7.040 7.050 6.910 6.960 9,100 -0.04(-0.57%)
May 25, 2010 6.950 7.060 6.850 7.000 30,990 -0.31(-4.24%)
May 24, 2010 7.100 7.500 7.100 7.310 6,508 +0.11(+1.53%)
May 21, 2010 7.000 7.200 6.900 7.200 6,975 +0.00(+0.00%)
May 20, 2010 7.120 7.200 7.120 7.200 23,000 +0.15(+2.13%)
May 19, 2010 7.000 7.150 7.000 7.050 2,607 +0.05(+0.71%)
May 18, 2010 6.950 7.000 6.950 7.000 1,200 +0.05(+0.72%)
May 17, 2010 6.950 6.950 6.950 6.950 200 +0.01(+0.14%)
May 14, 2010 6.940 6.940 6.550 6.940 700 +0.13(+1.91%)
May 12, 2010 6.810 6.810 6.810 6.810 0 -0.12(-1.73%)
May 11, 2010 6.820 6.930 6.820 6.930 1,110 +0.18(+2.67%)
May 10, 2010 6.750 6.850 6.750 6.750 3,603 +0.35(+5.47%)
May 07, 2010 6.400 6.440 6.400 6.400 500 -0.15(-2.29%)
May 06, 2010 6.650 6.650 6.550 6.550 200 -0.22(-3.25%)
May 05, 2010 6.910 6.920 6.770 6.770 2,344 -0.23(-3.29%)
May 04, 2010 7.060 7.060 7.000 7.000 1,450 +0.09(+1.30%)
May 03, 2010 6.850 7.000 6.730 6.910 2,950 +0.21(+3.13%)
Apr 30, 2010 6.800 6.800 6.698 6.700 4,056 +0.10(+1.52%)
Apr 28, 2010 6.600 6.600 6.600 6.600 0 +0.05(+0.76%)
Apr 26, 2010 6.550 6.550 6.550 6.550 0 -0.05(-0.75%)
Apr 23, 2010 6.550 6.600 6.550 6.600 1,000 +0.10(+1.54%)
Apr 22, 2010 6.500 6.550 6.350 6.500 3,220 +0.07(+1.09%)
Apr 21, 2010 6.430 6.430 6.430 6.430 400 -0.06(-0.93%)
Apr 19, 2010 6.490 6.490 6.490 6.490 0 -0.06(-0.91%)
Apr 16, 2010 6.500 6.550 6.500 6.550 2,700 +0.12(+1.87%)
Apr 15, 2010 6.500 6.500 6.430 6.430 10,600 +0.03(+0.47%)
Apr 14, 2010 6.400 6.400 6.400 6.400 100 +0.05(+0.79%)
Apr 13, 2010 6.350 6.350 6.350 6.350 100 -0.04(-0.62%)
Apr 09, 2010 6.390 6.390 6.390 6.390 0 +0.04(+0.63%)
Apr 07, 2010 6.350 6.350 6.350 6.350 0 +0.10(+1.60%)
Apr 05, 2010 6.250 6.250 6.250 6.250 0 -0.05(-0.80%)
Apr 01, 2010 6.610 6.300 6.300 6.300 1,100 -0.30(-4.54%)
Mar 30, 2010 6.600 6.600 6.600 6.600 0 +0.10(+1.54%)
Mar 29, 2010 6.500 6.500 6.500 6.500 1,000 +0.00(+0.00%)
Mar 24, 2010 6.500 6.500 6.500 6.500 0 -0.23(-3.42%)
Mar 23, 2010 6.730 6.730 6.730 6.730 100 +0.13(+1.97%)
Mar 22, 2010 6.770 6.770 6.490 6.600 3,269 -0.16(-2.37%)
Mar 19, 2010 6.760 6.760 6.760 6.760 100 -0.15(-2.17%)
Mar 18, 2010 6.550 6.910 6.400 6.910 1,905 +0.46(+7.13%)
Mar 17, 2010 6.410 6.450 6.410 6.450 500 -0.05(-0.77%)
Mar 16, 2010 6.550 6.550 6.500 6.500 1,200 +0.06(+0.94%)
Mar 15, 2010 6.439 6.439 6.439 6.439 2,100 -0.01(-0.16%)
Mar 12, 2010 6.450 6.450 6.450 6.450 500 +0.15(+2.38%)
Mar 11, 2010 6.310 6.310 6.300 6.300 500 -0.15(-2.33%)
Mar 10, 2010 6.440 6.450 6.440 6.450 300 +0.15(+2.38%)
Mar 09, 2010 6.480 6.500 6.300 6.300 2,638 -0.05(-0.79%)
Mar 08, 2010 6.380 6.500 6.350 6.350 700 +0.00(+0.00%)
Mar 05, 2010 6.340 6.350 6.340 6.350 900 +0.02(+0.32%)
Mar 04, 2010 6.230 6.330 6.230 6.330 300 +0.13(+2.10%)
Mar 03, 2010 6.200 6.250 6.150 6.200 5,100 -0.09(-1.43%)
Mar 02, 2010 6.050 6.320 6.050 6.290 1,200 +0.18(+2.95%)
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.