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

Chanticleer Hlds (NQ: BURG )

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 (%)
Dec 31, 2019 0.5900 0.6000 0.5522 0.5900 55,100 -0.00(-0.37%)
Dec 30, 2019 0.5600 0.5922 0.5495 0.5922 43,140 +0.02(+3.88%)
Dec 27, 2019 0.5501 0.5960 0.5300 0.5701 29,100 -0.01(-1.54%)
Dec 26, 2019 0.5601 0.5790 0.5500 0.5790 7,916 -0.00(-0.19%)
Dec 24, 2019 0.6100 0.6100 0.5600 0.5801 15,000 +0.02(+3.57%)
Dec 23, 2019 0.6000 0.6000 0.5600 0.5601 10,152 -0.01(-1.74%)
Dec 20, 2019 0.6000 0.6000 0.5500 0.5700 13,300 +0.00(+0.00%)
Dec 19, 2019 0.5500 0.6000 0.5500 0.5700 6,275 +0.02(+3.64%)
Dec 18, 2019 0.5700 0.5700 0.5500 0.5500 21,170 -0.00(-0.72%)
Dec 17, 2019 0.6000 0.6000 0.5518 0.5540 19,255 +0.00(+0.36%)
Dec 16, 2019 0.5400 0.5599 0.5391 0.5520 23,290 +0.01(+1.62%)
Dec 13, 2019 0.5455 0.5698 0.5429 0.5432 40,500 -0.03(-4.70%)
Dec 12, 2019 0.6100 0.6172 0.5700 0.5700 55,295 -0.02(-3.39%)
Dec 11, 2019 0.5800 0.5900 0.5500 0.5900 24,571 +0.01(+1.72%)
Dec 10, 2019 0.6041 0.6366 0.5390 0.5800 32,966 +0.00(+0.80%)
Dec 09, 2019 0.6000 0.6300 0.5660 0.5754 29,677 -0.03(-5.22%)
Dec 06, 2019 0.6200 0.6213 0.5600 0.6071 57,800 -0.01(-2.08%)
Dec 05, 2019 0.6002 0.6500 0.6002 0.6200 26,513 -0.00(-0.16%)
Dec 04, 2019 0.6500 0.6500 0.6100 0.6210 23,214 -0.04(-6.62%)
Dec 03, 2019 0.6700 0.6700 0.6321 0.6650 20,199 -0.01(-1.77%)
Dec 02, 2019 0.6090 0.7000 0.6000 0.6770 67,921 +0.04(+7.07%)
Nov 29, 2019 0.6500 0.6910 0.6000 0.6323 44,400 -0.05(-7.00%)
Nov 27, 2019 0.6700 0.6800 0.6571 0.6799 14,800 +0.02(+2.44%)
Nov 26, 2019 0.6800 0.7080 0.6570 0.6637 28,236 -0.02(-2.45%)
Nov 25, 2019 0.6800 0.7500 0.6800 0.6804 20,363 -0.01(-2.10%)
Nov 22, 2019 0.6800 0.7211 0.6701 0.6950 21,700 +0.02(+3.42%)
Nov 21, 2019 0.7087 0.7500 0.6700 0.6720 10,675 -0.01(-1.18%)
Nov 20, 2019 0.6834 0.7465 0.6700 0.6800 38,949 -0.01(-1.45%)
Nov 19, 2019 0.7500 0.7500 0.6800 0.6900 28,775 -0.02(-2.35%)
Nov 18, 2019 0.7700 0.7980 0.6900 0.7066 58,910 -0.09(-11.68%)
Nov 15, 2019 0.8770 0.8782 0.7600 0.8000 52,900 +0.01(+0.63%)
Nov 14, 2019 0.8033 0.8352 0.7950 0.7950 13,432 -0.03(-3.75%)
Nov 13, 2019 0.8200 0.8428 0.7801 0.8260 24,698 -0.02(-2.82%)
Nov 12, 2019 0.8357 0.8800 0.8230 0.8500 21,826 -0.01(-1.16%)
Nov 11, 2019 0.8600 0.8600 0.8200 0.8600 6,374 +0.00(+0.00%)
Nov 08, 2019 0.8800 0.8800 0.8200 0.8600 13,300 +0.00(+0.00%)
Nov 07, 2019 0.8300 0.8900 0.8300 0.8600 42,139 +0.08(+10.24%)
Nov 06, 2019 0.8900 0.8900 0.7800 0.7801 67,328 -0.09(-10.85%)
Nov 05, 2019 0.8600 0.8801 0.8240 0.8750 15,120 -0.01(-0.57%)
Nov 04, 2019 0.8000 0.8900 0.7650 0.8800 64,118 +0.06(+7.32%)
Nov 01, 2019 0.7350 0.8200 0.7350 0.8200 43,300 +0.06(+7.72%)
Oct 31, 2019 0.7301 0.7612 0.7301 0.7612 21,537 +0.03(+4.59%)
Oct 30, 2019 0.7202 0.7353 0.7201 0.7278 4,747 +0.01(+1.08%)
Oct 29, 2019 0.7301 0.7380 0.7150 0.7200 39,229 -0.01(-0.69%)
Oct 28, 2019 0.7000 0.7500 0.7000 0.7250 40,037 +0.00(+0.01%)
Oct 25, 2019 0.7315 0.7450 0.7011 0.7249 46,300 -0.02(-3.09%)
Oct 24, 2019 0.7400 0.7510 0.7001 0.7480 98,254 -0.00(-0.49%)
Oct 23, 2019 0.7600 0.7600 0.7200 0.7517 37,112 +0.01(+1.58%)
Oct 22, 2019 0.7300 0.7624 0.7300 0.7400 24,545 +0.01(+1.43%)
Oct 21, 2019 0.7350 0.7634 0.7000 0.7296 133,047 -0.03(-4.01%)
Oct 18, 2019 0.7643 0.7697 0.7600 0.7601 37,500 +0.00(+0.01%)
Oct 17, 2019 0.8300 0.8300 0.7400 0.7600 131,705 -0.07(-8.43%)
Oct 16, 2019 0.8000 0.8700 0.7100 0.8300 515,040 +0.06(+8.33%)
Oct 15, 2019 0.7600 0.8087 0.7500 0.7662 65,144 -0.04(-5.51%)
Oct 14, 2019 0.7900 0.8109 0.6331 0.8109 326,894 -0.03(-3.92%)
Oct 11, 2019 1.000 1.020 0.8000 0.8440 904,200 +0.01(+1.69%)
Oct 10, 2019 0.7800 0.8900 0.7800 0.8300 192,116 +0.04(+4.51%)
Oct 09, 2019 0.8000 0.8200 0.7450 0.7942 29,353 -0.03(-3.15%)
Oct 08, 2019 0.8400 0.9200 0.8100 0.8200 250,634 -0.02(-2.38%)
Oct 07, 2019 0.8050 0.9430 0.8050 0.8400 300,728 +0.02(+2.69%)
Oct 04, 2019 0.7600 0.8299 0.7250 0.8180 109,200 +0.06(+8.30%)
Oct 03, 2019 0.7001 0.7600 0.6900 0.7553 91,865 +0.05(+6.38%)
Oct 02, 2019 0.6500 0.7500 0.6500 0.7100 81,863 +0.03(+4.72%)
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.