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

Chesapeake Granite Wash Trust (NY: CHKR )

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 (%)
Oct 31, 2012 6.176 6.200 6.106 6.139 256,555 -0.04(-0.59%)
Oct 26, 2012 6.160 6.176 6.176 6.176 237,348 +0.00(+0.00%)
Oct 25, 2012 6.233 6.233 6.106 6.176 379,544 -0.04(-0.58%)
Oct 24, 2012 6.248 6.278 6.160 6.212 214,825 -0.04(-0.63%)
Oct 23, 2012 6.296 6.368 6.194 6.251 510,780 -0.16(-2.54%)
Oct 19, 2012 6.404 6.450 6.347 6.414 434,808 +0.01(+0.19%)
Oct 18, 2012 6.323 6.444 6.314 6.402 440,349 +0.10(+1.53%)
Oct 17, 2012 6.236 6.398 6.233 6.305 414,811 +0.06(+0.96%)
Oct 16, 2012 6.200 6.317 6.200 6.245 355,594 +0.04(+0.58%)
Oct 15, 2012 6.257 6.281 6.151 6.209 367,989 -0.03(-0.53%)
Oct 12, 2012 6.254 6.260 6.194 6.242 250,609 -0.01(-0.19%)
Oct 11, 2012 6.151 6.272 6.149 6.254 372,122 +0.12(+1.96%)
Oct 10, 2012 6.233 6.251 6.100 6.133 246,842 -0.09(-1.45%)
Oct 09, 2012 6.209 6.256 6.097 6.224 510,112 +0.02(+0.39%)
Oct 08, 2012 6.046 6.203 6.013 6.200 470,849 +0.17(+2.80%)
Oct 05, 2012 6.046 6.109 6.013 6.031 394,044 -0.03(-0.55%)
Oct 04, 2012 6.076 6.085 6.004 6.064 419,133 +0.04(+0.70%)
Oct 03, 2012 6.085 6.085 6.007 6.022 407,023 -0.07(-1.09%)
Oct 02, 2012 6.121 6.130 6.013 6.088 432,524 -0.04(-0.69%)
Oct 01, 2012 6.121 6.142 6.043 6.130 342,773 +0.04(+0.59%)
Sep 28, 2012 6.025 6.130 6.025 6.094 284,389 +0.06(+1.00%)
Sep 27, 2012 6.040 6.085 6.000 6.034 484,482 +0.03(+0.55%)
Sep 26, 2012 6.040 6.073 5.904 6.001 780,145 -0.04(-0.65%)
Sep 25, 2012 6.179 6.188 6.031 6.040 1,555,387 -0.17(-2.67%)
Sep 24, 2012 6.145 6.260 6.142 6.206 463,562 +0.06(+0.93%)
Sep 21, 2012 6.085 6.203 6.085 6.148 452,272 +0.11(+1.75%)
Sep 20, 2012 6.088 6.142 6.028 6.043 607,823 -0.00(-0.05%)
Sep 19, 2012 6.233 6.263 6.031 6.046 1,176,838 -0.17(-2.76%)
Sep 18, 2012 6.389 6.397 6.194 6.217 787,395 -0.20(-3.15%)
Sep 17, 2012 6.474 6.519 6.344 6.420 1,236,335 -0.06(-0.88%)
Sep 14, 2012 6.531 6.549 6.432 6.477 1,116,273 -0.07(-1.01%)
Sep 13, 2012 6.444 6.585 6.389 6.543 1,044,541 -0.03(-0.50%)
Sep 12, 2012 6.658 6.658 6.492 6.576 474,457 -0.00(-0.05%)
Sep 11, 2012 6.543 6.639 6.528 6.579 302,295 +0.05(+0.83%)
Sep 10, 2012 6.507 6.645 6.432 6.525 854,579 +0.02(+0.28%)
Sep 07, 2012 6.344 6.507 6.344 6.507 955,212 +0.16(+2.47%)
Sep 06, 2012 6.368 6.489 6.347 6.350 1,161,851 +0.02(+0.24%)
Sep 05, 2012 6.269 6.426 6.224 6.335 792,338 +0.06(+0.96%)
Sep 04, 2012 6.338 6.368 6.191 6.275 477,146 -0.08(-1.28%)
Aug 31, 2012 6.326 6.461 6.263 6.356 640,767 +0.07(+1.05%)
Aug 30, 2012 6.359 6.389 6.176 6.290 641,836 -0.04(-0.57%)
Aug 29, 2012 6.374 6.474 6.284 6.326 588,271 -0.01(-0.10%)
Aug 27, 2012 6.160 6.410 6.148 6.332 560,334 +0.17(+2.79%)
Aug 24, 2012 6.230 6.317 6.064 6.160 1,264,541 -0.03(-0.49%)
Aug 23, 2012 6.266 6.326 6.157 6.191 438,005 -0.08(-1.20%)
Aug 22, 2012 6.290 6.290 6.227 6.266 348,669 -0.02(-0.24%)
Aug 21, 2012 6.417 6.446 6.251 6.281 646,264 -0.08(-1.23%)
Aug 20, 2012 6.477 6.567 6.227 6.359 1,026,087 -0.13(-2.04%)
Aug 17, 2012 6.688 6.730 6.465 6.492 846,065 -0.18(-2.66%)
Aug 16, 2012 6.627 6.688 6.528 6.670 802,386 -0.24(-3.53%)
Aug 15, 2012 6.914 6.958 6.853 6.914 938,733 +0.00(+0.00%)
Aug 14, 2012 6.929 6.977 6.823 6.914 641,836 -0.01(-0.13%)
Aug 13, 2012 6.877 7.073 6.816 6.923 1,356,148 +0.11(+1.64%)
Aug 10, 2012 6.706 6.908 6.658 6.811 1,032,036 +0.01(+0.13%)
Aug 09, 2012 6.766 6.835 6.718 6.802 856,491 +0.04(+0.53%)
Aug 08, 2012 6.787 6.811 6.748 6.766 518,969 -0.02(-0.22%)
Aug 07, 2012 6.760 6.790 6.630 6.781 668,678 +0.15(+2.23%)
Aug 06, 2012 6.615 6.769 6.609 6.633 610,054 +0.01(+0.09%)
Aug 03, 2012 6.627 6.685 6.600 6.627 362,870 +0.09(+1.38%)
Aug 02, 2012 6.661 6.661 6.386 6.537 593,091 -0.13(-1.99%)
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.