Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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, 2019 1.210 1.210 1.140 1.140 67,400 -0.08(-6.56%)
May 30, 2019 1.140 1.420 1.140 1.220 539,908 +0.06(+5.17%)
May 29, 2019 1.050 1.220 1.050 1.160 131,679 +0.11(+10.48%)
May 28, 2019 1.080 1.110 1.000 1.050 36,040 -0.07(-6.25%)
May 24, 2019 1.170 1.200 1.064 1.120 47,100 -0.05(-4.27%)
May 23, 2019 1.190 1.250 1.140 1.170 74,467 -0.05(-4.10%)
May 22, 2019 1.200 1.250 1.120 1.220 106,922 +0.02(+2.09%)
May 21, 2019 1.170 1.260 1.120 1.195 116,123 -0.00(-0.42%)
May 20, 2019 1.250 1.260 1.154 1.200 43,233 +0.03(+2.56%)
May 17, 2019 1.250 1.250 1.070 1.170 151,400 -0.08(-6.40%)
May 16, 2019 1.340 1.340 1.250 1.250 108,551 -0.12(-8.76%)
May 15, 2019 1.260 1.460 1.260 1.370 137,040 +0.07(+5.38%)
May 14, 2019 1.400 1.400 1.250 1.300 132,542 -0.09(-6.47%)
May 13, 2019 1.350 1.390 1.250 1.390 133,152 -0.01(-0.71%)
May 10, 2019 1.640 1.640 1.340 1.400 285,900 -0.26(-15.66%)
May 09, 2019 1.800 1.850 1.620 1.660 759,531 -0.28(-14.43%)
May 08, 2019 2.800 2.950 1.780 1.940 14,816,695 +0.42(+27.63%)
May 07, 2019 1.490 1.530 1.450 1.520 9,437 +0.03(+2.01%)
May 06, 2019 1.520 1.520 1.490 1.490 759 -0.04(-2.61%)
May 03, 2019 1.450 1.530 1.450 1.530 3,100 +0.05(+3.38%)
May 02, 2019 1.480 1.480 1.430 1.480 5,792 -0.00(-0.19%)
May 01, 2019 1.460 1.490 1.430 1.483 3,029 +0.01(+0.87%)
Apr 30, 2019 1.440 1.470 1.440 1.470 4,402 +0.00(+0.05%)
Apr 29, 2019 1.443 1.500 1.420 1.469 5,429 -0.03(-2.05%)
Apr 26, 2019 1.569 1.571 1.495 1.500 19,800 -0.05(-3.23%)
Apr 25, 2019 1.600 1.600 1.530 1.550 19,952 -0.05(-3.13%)
Apr 24, 2019 1.612 1.655 1.600 1.600 573 -0.06(-3.61%)
Apr 23, 2019 1.690 1.690 1.601 1.660 3,812 -0.01(-0.60%)
Apr 22, 2019 1.620 1.680 1.620 1.670 1,771 +0.06(+3.73%)
Apr 18, 2019 1.700 1.700 1.578 1.610 37,800 +0.01(+0.63%)
Apr 17, 2019 1.540 1.620 1.480 1.600 30,749 +0.09(+5.96%)
Apr 16, 2019 1.521 1.521 1.434 1.510 14,111 -0.01(-0.66%)
Apr 15, 2019 1.510 1.550 1.490 1.520 23,770 +0.03(+2.01%)
Apr 12, 2019 1.560 1.600 1.490 1.490 12,800 -0.12(-7.45%)
Apr 11, 2019 1.510 1.650 1.510 1.610 11,828 +0.11(+7.33%)
Apr 10, 2019 1.590 1.720 1.500 1.500 49,156 -0.09(-5.66%)
Apr 09, 2019 1.610 1.650 1.500 1.590 7,986 -0.01(-0.63%)
Apr 08, 2019 1.595 1.707 1.595 1.600 13,422 -0.08(-4.77%)
Apr 05, 2019 1.750 1.750 1.433 1.680 62,300 -0.11(-6.14%)
Apr 04, 2019 1.870 1.891 1.750 1.790 11,713 -0.07(-4.02%)
Apr 03, 2019 1.820 1.912 1.746 1.865 17,984 +0.04(+2.47%)
Apr 02, 2019 1.710 1.820 1.654 1.820 15,512 +0.07(+4.00%)
Apr 01, 2019 1.770 1.830 1.710 1.750 44,336 +0.02(+1.16%)
Mar 29, 2019 1.840 1.840 1.704 1.730 11,100 -0.12(-6.49%)
Mar 28, 2019 1.795 1.851 1.730 1.850 6,466 +0.07(+3.93%)
Mar 27, 2019 1.810 1.810 1.750 1.780 15,575 -0.01(-0.56%)
Mar 26, 2019 1.820 1.850 1.750 1.790 5,512 +0.04(+2.29%)
Mar 25, 2019 1.860 1.905 1.750 1.750 23,599 -0.14(-7.41%)
Mar 22, 2019 1.890 1.950 1.850 1.890 5,600 +0.03(+1.43%)
Mar 21, 2019 1.900 1.920 1.850 1.863 12,281 -0.06(-3.07%)
Mar 20, 2019 1.920 1.957 1.890 1.923 4,745 -0.03(-1.41%)
Mar 19, 2019 1.940 1.980 1.920 1.950 3,062 -0.03(-1.27%)
Mar 18, 2019 1.980 2.000 1.900 1.975 3,104 -0.00(-0.25%)
Mar 15, 2019 2.040 2.040 1.980 1.980 1,600 -0.01(-0.50%)
Mar 14, 2019 1.980 2.140 1.900 1.990 6,354 +0.01(+0.34%)
Mar 13, 2019 1.962 2.040 1.930 1.983 4,969 +0.05(+2.78%)
Mar 12, 2019 1.950 1.950 1.930 1.930 2,098 -0.07(-3.52%)
Mar 11, 2019 1.950 2.000 1.950 2.000 1,555 +0.01(+0.76%)
Mar 08, 2019 1.966 2.030 1.930 1.985 6,100 +0.07(+3.39%)
Mar 07, 2019 1.963 1.963 1.920 1.920 955 -0.02(-1.03%)
Mar 06, 2019 1.939 1.960 1.927 1.940 1,766 +0.01(+0.52%)
Mar 05, 2019 1.890 1.930 1.890 1.930 6,079 +0.07(+3.76%)
Mar 04, 2019 1.880 1.900 1.858 1.860 9,939 -0.02(-1.33%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.