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

Fly Leasing Ltd ADR (NY: FLY )

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 (%)
Nov 30, 2011 9.814 10.13 9.652 9.695 122,981 -0.02(-0.18%)
Nov 29, 2011 9.883 9.883 9.660 9.712 38,191 -0.12(-1.22%)
Nov 28, 2011 9.994 10.04 9.831 9.831 26,627 -0.03(-0.35%)
Nov 25, 2011 9.874 10.13 9.848 9.865 21,981 -0.08(-0.77%)
Nov 23, 2011 10.26 10.26 9.857 9.942 34,260 -0.32(-3.08%)
Nov 22, 2011 10.12 10.33 10.02 10.26 49,070 +0.13(+1.27%)
Nov 21, 2011 10.26 10.26 9.840 10.13 64,898 -0.17(-1.66%)
Nov 18, 2011 10.46 10.49 10.30 10.30 29,591 -0.11(-1.07%)
Nov 17, 2011 10.52 10.55 10.39 10.41 39,815 -0.17(-1.62%)
Nov 16, 2011 10.62 10.65 10.54 10.58 38,880 -0.09(-0.88%)
Nov 15, 2011 10.54 10.69 10.52 10.68 16,515 +0.14(+1.30%)
Nov 14, 2011 10.73 10.77 10.45 10.54 63,344 -0.21(-1.99%)
Nov 11, 2011 10.66 10.87 10.63 10.75 31,795 +0.15(+1.45%)
Nov 10, 2011 11.02 11.02 10.43 10.60 114,087 -0.31(-2.82%)
Nov 09, 2011 10.77 11.11 10.77 10.91 78,640 -0.06(-0.55%)
Nov 08, 2011 11.00 11.05 10.60 10.97 58,693 +0.11(+1.02%)
Nov 07, 2011 10.69 10.92 10.47 10.86 54,894 +0.15(+1.36%)
Nov 04, 2011 10.96 11.04 10.69 10.71 61,281 -0.36(-3.24%)
Nov 03, 2011 11.28 11.32 10.96 11.07 49,268 -0.04(-0.38%)
Nov 02, 2011 11.03 11.15 10.96 11.11 58,967 +0.22(+2.04%)
Nov 01, 2011 10.90 11.11 10.74 10.89 59,132 -0.18(-1.62%)
Oct 31, 2011 11.05 11.29 11.01 11.07 28,408 -0.09(-0.77%)
Oct 28, 2011 11.05 11.16 10.99 11.16 29,590 +0.09(+0.85%)
Oct 27, 2011 11.15 11.31 10.98 11.06 57,029 +0.02(+0.15%)
Oct 26, 2011 11.15 11.21 10.94 11.05 68,690 +0.02(+0.16%)
Oct 25, 2011 11.16 11.16 10.91 11.03 40,084 -0.18(-1.60%)
Oct 24, 2011 11.01 11.29 11.01 11.21 88,243 +0.27(+2.42%)
Oct 21, 2011 10.69 11.11 10.62 10.94 159,000 +0.48(+4.58%)
Oct 20, 2011 10.56 10.59 10.43 10.46 32,304 -0.07(-0.65%)
Oct 19, 2011 10.58 10.68 10.47 10.53 30,687 -0.07(-0.65%)
Oct 18, 2011 10.37 10.66 10.30 10.60 21,654 +0.27(+2.65%)
Oct 17, 2011 10.34 10.60 10.22 10.33 37,625 -0.08(-0.74%)
Oct 14, 2011 10.28 10.40 10.20 10.40 50,771 +0.17(+1.67%)
Oct 13, 2011 9.865 10.26 9.831 10.23 70,002 +0.27(+2.75%)
Oct 12, 2011 10.10 10.13 9.934 9.960 45,723 -0.12(-1.19%)
Oct 11, 2011 9.780 10.08 9.780 10.08 47,356 +0.30(+3.06%)
Oct 10, 2011 9.635 9.874 9.558 9.780 62,621 +0.30(+3.16%)
Oct 07, 2011 9.310 9.506 9.190 9.481 82,737 +0.01(+0.09%)
Oct 06, 2011 9.421 9.686 9.335 9.472 50,871 -0.05(-0.54%)
Oct 05, 2011 9.464 9.532 9.301 9.524 59,551 +0.23(+2.48%)
Oct 04, 2011 9.318 9.387 9.002 9.293 130,605 -0.05(-0.55%)
Oct 03, 2011 9.566 9.720 9.284 9.344 79,182 -0.36(-3.70%)
Sep 30, 2011 9.626 9.960 9.626 9.703 52,691 -0.04(-0.44%)
Sep 29, 2011 9.814 9.885 9.660 9.746 52,215 +0.02(+0.18%)
Sep 28, 2011 9.960 9.960 9.677 9.729 45,031 -0.21(-2.07%)
Sep 27, 2011 9.806 10.10 9.806 9.934 43,622 +0.27(+2.74%)
Sep 26, 2011 9.481 9.865 9.378 9.669 74,836 +0.13(+1.34%)
Sep 23, 2011 9.105 9.549 9.105 9.541 58,565 +0.49(+5.38%)
Sep 22, 2011 9.310 9.652 8.976 9.053 169,984 -0.43(-4.51%)
Sep 21, 2011 9.985 10.22 9.404 9.481 47,769 -0.48(-4.81%)
Sep 20, 2011 9.626 10.05 9.524 9.960 80,523 +0.37(+3.83%)
Sep 19, 2011 9.404 9.626 9.276 9.592 64,974 +0.13(+1.35%)
Sep 16, 2011 9.412 9.686 9.404 9.464 108,496 +0.00(+0.00%)
Sep 15, 2011 9.823 9.831 9.412 9.464 114,826 -0.31(-3.15%)
Sep 14, 2011 9.951 10.10 9.643 9.771 65,951 -0.12(-1.21%)
Sep 13, 2011 9.583 9.900 9.532 9.891 28,287 +0.30(+3.12%)
Sep 12, 2011 9.669 9.737 9.464 9.592 53,645 -0.25(-2.52%)
Sep 09, 2011 10.03 10.03 9.704 9.840 42,910 -0.20(-1.96%)
Sep 08, 2011 10.26 10.26 9.934 10.04 17,858 -0.16(-1.59%)
Sep 07, 2011 10.11 10.30 10.11 10.20 41,420 +0.08(+0.76%)
Sep 06, 2011 9.669 10.16 9.669 10.12 73,644 +0.15(+1.46%)
Sep 02, 2011 10.01 10.36 9.874 9.977 42,246 -0.15(-1.52%)
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.