Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Flanigan's Enterprises (NY: BDL )

26.03 -0.57 (-2.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2004 6.300 6.300 6.300 6.300 100 -0.05(-0.79%)
May 27, 2004 6.350 6.350 6.350 6.350 100 +0.05(+0.79%)
May 26, 2004 6.300 6.300 6.300 6.300 600 +0.10(+1.61%)
May 25, 2004 6.200 6.200 6.200 6.200 1,000 -0.15(-2.36%)
May 24, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
May 21, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
May 20, 2004 6.350 6.350 6.350 6.350 400 +0.05(+0.79%)
May 19, 2004 6.300 6.300 6.300 6.300 100 -0.10(-1.56%)
May 18, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 17, 2004 6.200 6.400 6.200 6.400 5,500 +0.15(+2.40%)
May 14, 2004 6.250 6.250 6.250 6.250 100 -0.05(-0.79%)
May 13, 2004 6.250 6.300 6.240 6.300 1,500 +0.00(+0.00%)
May 12, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 11, 2004 6.300 6.300 6.300 6.300 400 +0.00(+0.00%)
May 10, 2004 6.260 6.350 6.260 6.300 500 +0.00(+0.00%)
May 07, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 06, 2004 6.400 6.400 6.300 6.300 2,400 -0.16(-2.48%)
May 05, 2004 6.460 6.460 6.460 6.460 200 +0.10(+1.57%)
May 04, 2004 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
May 03, 2004 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Apr 30, 2004 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Apr 29, 2004 6.460 6.460 6.360 6.360 2,100 +0.00(+0.00%)
Apr 28, 2004 6.450 6.450 6.350 6.360 1,000 -0.16(-2.45%)
Apr 27, 2004 6.520 6.520 6.520 6.520 1,000 +0.04(+0.62%)
Apr 26, 2004 6.500 6.500 6.480 6.480 1,700 +0.08(+1.25%)
Apr 23, 2004 6.390 6.400 6.390 6.400 1,100 +0.10(+1.59%)
Apr 22, 2004 6.300 6.300 6.300 6.300 1,000 -0.10(-1.56%)
Apr 21, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Apr 20, 2004 6.400 6.500 6.400 6.400 1,900 +0.00(+0.00%)
Apr 19, 2004 6.400 6.400 6.400 6.400 200 -0.10(-1.54%)
Apr 16, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 15, 2004 6.500 6.500 6.500 6.500 500 -0.05(-0.76%)
Apr 14, 2004 6.550 6.550 6.550 6.550 1,000 -0.10(-1.50%)
Apr 13, 2004 6.650 6.650 6.650 6.650 500 -0.05(-0.75%)
Apr 12, 2004 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Apr 08, 2004 6.640 6.700 6.600 6.700 1,900 +0.20(+3.08%)
Apr 07, 2004 6.490 6.500 6.490 6.500 400 +0.03(+0.46%)
Apr 06, 2004 6.470 6.470 6.470 6.470 0 +0.00(+0.00%)
Apr 05, 2004 6.350 6.470 6.350 6.470 1,800 +0.11(+1.73%)
Apr 02, 2004 6.360 6.360 6.360 6.360 100 -0.09(-1.40%)
Apr 01, 2004 6.490 6.490 6.450 6.450 1,200 +0.00(+0.00%)
Mar 31, 2004 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Mar 30, 2004 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Mar 29, 2004 6.350 6.450 6.350 6.450 600 +0.09(+1.42%)
Mar 26, 2004 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Mar 25, 2004 6.360 6.360 6.360 6.360 800 +0.01(+0.16%)
Mar 24, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Mar 23, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Mar 22, 2004 6.350 6.350 6.350 6.350 2,000 -0.04(-0.63%)
Mar 19, 2004 6.390 6.390 6.390 6.390 800 +0.09(+1.43%)
Mar 18, 2004 6.230 6.300 6.210 6.300 800 +0.05(+0.80%)
Mar 17, 2004 6.250 6.250 6.250 6.250 700 -0.05(-0.79%)
Mar 16, 2004 6.300 6.300 6.300 6.300 2,500 -0.05(-0.79%)
Mar 15, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Mar 12, 2004 6.350 6.350 6.350 6.350 100 -0.07(-1.09%)
Mar 11, 2004 6.420 6.420 6.420 6.420 0 +0.00(+0.00%)
Mar 10, 2004 6.410 6.420 6.410 6.420 400 +0.10(+1.58%)
Mar 09, 2004 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Mar 08, 2004 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Mar 05, 2004 6.310 6.410 6.310 6.320 1,400 -0.03(-0.47%)
Mar 04, 2004 6.350 6.350 6.350 6.350 200 +0.05(+0.79%)
Mar 03, 2004 6.300 6.300 6.300 6.300 300 -0.05(-0.79%)
Mar 02, 2004 6.450 6.550 6.350 6.350 3,600 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.