Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2018 3.030 3.069 3.000 3.030 9,486 +0.04(+1.34%)
May 30, 2018 3.000 3.089 2.990 2.990 9,572 -0.01(-0.30%)
May 29, 2018 3.089 3.089 2.980 2.999 38,336 -0.10(-3.26%)
May 25, 2018 3.100 3.100 3.100 0 +0.04(+1.31%)
May 24, 2018 3.100 3.184 3.000 3.060 49,886 -0.03(-0.97%)
May 23, 2018 3.045 3.090 2.989 3.090 21,311 +0.04(+1.31%)
May 22, 2018 3.100 3.123 3.032 3.050 38,637 -0.02(-0.65%)
May 21, 2018 3.250 3.400 3.050 3.070 33,103 -0.13(-4.06%)
May 18, 2018 3.350 3.400 3.200 3.200 27,068 -0.10(-3.03%)
May 17, 2018 3.370 3.400 3.165 3.300 23,756 +0.01(+0.30%)
May 16, 2018 3.320 3.445 3.290 3.290 91,967 -0.01(-0.30%)
May 15, 2018 3.250 3.490 3.250 3.300 38,133 +0.00(+0.00%)
May 14, 2018 3.300 3.379 3.300 3.300 43,007 -0.01(-0.30%)
May 11, 2018 3.410 3.513 3.290 3.310 51,985 -0.11(-3.22%)
May 10, 2018 3.540 3.540 3.420 3.420 22,007 -0.11(-3.12%)
May 09, 2018 3.450 3.799 3.427 3.530 66,754 +0.12(+3.52%)
May 08, 2018 3.480 3.547 3.400 3.410 49,035 +0.06(+1.79%)
May 07, 2018 3.450 3.460 3.350 3.350 10,338 -0.08(-2.33%)
May 04, 2018 3.430 3.450 3.337 3.430 37,228 -0.00(-0.09%)
May 03, 2018 3.380 3.440 3.310 3.433 34,940 -0.01(-0.17%)
May 02, 2018 3.460 3.559 3.390 3.439 23,909 -0.05(-1.46%)
May 01, 2018 3.600 3.750 3.450 3.490 53,894 +0.08(+2.35%)
Apr 30, 2018 3.440 3.530 3.330 3.410 43,881 -0.09(-2.57%)
Apr 27, 2018 3.500 3.570 3.460 3.500 15,768 +0.01(+0.29%)
Apr 26, 2018 3.690 3.690 3.480 3.490 12,480 -0.14(-3.87%)
Apr 25, 2018 3.571 3.700 3.570 3.631 13,474 -0.08(-2.14%)
Apr 24, 2018 3.710 3.750 3.600 3.710 12,940 +0.08(+2.20%)
Apr 23, 2018 3.790 3.990 3.630 3.630 34,474 -0.09(-2.42%)
Apr 20, 2018 3.550 3.970 3.550 3.720 51,202 +0.26(+7.51%)
Apr 19, 2018 3.623 3.623 3.390 3.460 6,702 -0.02(-0.57%)
Apr 18, 2018 3.620 3.690 3.470 3.480 56,169 -0.16(-4.40%)
Apr 17, 2018 3.550 3.710 3.537 3.640 47,414 +0.24(+7.06%)
Apr 16, 2018 3.430 3.531 3.380 3.400 67,919 +0.00(+0.00%)
Apr 13, 2018 3.360 3.440 3.350 3.400 33,736 +0.02(+0.59%)
Apr 12, 2018 3.252 3.380 3.250 3.380 7,174 +0.16(+4.97%)
Apr 11, 2018 3.120 3.349 3.120 3.220 32,777 +0.02(+0.63%)
Apr 10, 2018 3.340 3.488 3.171 3.200 84,763 -0.16(-4.76%)
Apr 09, 2018 3.640 3.659 3.350 3.360 22,186 -0.28(-7.69%)
Apr 06, 2018 3.540 3.640 3.331 3.640 25,395 +0.18(+5.20%)
Apr 05, 2018 3.600 3.600 3.420 3.460 10,399 -0.13(-3.62%)
Apr 04, 2018 3.549 3.671 3.530 3.590 55,838 +0.03(+0.84%)
Apr 03, 2018 3.620 3.640 3.560 3.560 27,849 +0.03(+0.85%)
Apr 02, 2018 3.670 3.691 3.530 3.530 7,454 -0.17(-4.59%)
Mar 29, 2018 3.700 3.700 3.700 0 +0.11(+3.06%)
Mar 28, 2018 3.517 3.610 3.401 3.590 9,291 +0.07(+1.99%)
Mar 27, 2018 3.510 3.730 3.470 3.520 14,426 -0.01(-0.28%)
Mar 26, 2018 3.740 3.750 3.510 3.530 85,887 -0.18(-4.87%)
Mar 23, 2018 3.650 3.711 3.560 3.711 10,680 +0.06(+1.67%)
Mar 22, 2018 3.680 3.789 3.619 3.650 17,820 -0.10(-2.67%)
Mar 21, 2018 3.650 3.750 3.600 3.750 12,160 +0.08(+2.18%)
Mar 20, 2018 3.780 3.780 3.620 3.670 48,695 -0.01(-0.27%)
Mar 19, 2018 3.620 3.799 3.620 3.680 5,330 -0.02(-0.54%)
Mar 16, 2018 3.550 3.700 3.402 3.700 19,589 +0.04(+1.09%)
Mar 15, 2018 3.590 3.660 3.530 3.660 34,942 +0.03(+0.83%)
Mar 14, 2018 3.555 3.630 3.500 3.630 16,368 +0.03(+0.83%)
Mar 13, 2018 3.623 3.690 3.507 3.600 4,051 -0.08(-2.17%)
Mar 12, 2018 3.600 3.745 3.520 3.680 61,566 +0.08(+2.22%)
Mar 09, 2018 3.860 3.860 3.510 3.600 83,937 +0.16(+4.65%)
Mar 08, 2018 3.400 3.480 3.350 3.440 27,667 +0.09(+2.69%)
Mar 07, 2018 3.540 3.665 3.310 3.350 78,293 -0.24(-6.69%)
Mar 06, 2018 3.790 3.790 3.560 3.590 54,144 -0.01(-0.28%)
Mar 05, 2018 3.680 3.780 3.599 3.600 27,498 -0.16(-4.26%)
Mar 02, 2018 3.690 3.880 3.671 3.760 8,633 -0.03(-0.79%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.