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 30, 2015 5.330 5.500 5.330 5.410 49,023 +0.03(+0.56%)
Oct 29, 2015 5.430 5.500 5.370 5.380 45,557 -0.07(-1.28%)
Oct 28, 2015 5.290 5.500 5.220 5.450 87,014 +0.24(+4.61%)
Oct 27, 2015 5.260 5.260 5.210 5.210 63,409 -0.10(-1.88%)
Oct 26, 2015 5.380 5.380 5.300 5.310 68,452 -0.06(-1.12%)
Oct 23, 2015 5.400 5.470 5.260 5.370 81,400 -0.04(-0.74%)
Oct 22, 2015 5.400 5.500 5.400 5.410 35,639 +0.03(+0.56%)
Oct 21, 2015 5.380 5.490 5.360 5.380 40,073 +0.01(+0.19%)
Oct 20, 2015 5.400 5.550 5.370 5.370 50,406 +0.00(+0.00%)
Oct 19, 2015 5.420 5.537 5.352 5.370 47,104 -0.15(-2.72%)
Oct 16, 2015 5.480 5.550 5.330 5.520 45,809 +0.02(+0.36%)
Oct 15, 2015 5.300 5.530 5.280 5.500 53,161 +0.17(+3.19%)
Oct 14, 2015 5.200 5.360 5.200 5.330 30,114 +0.12(+2.30%)
Oct 13, 2015 5.410 5.540 5.210 5.210 79,937 -0.27(-4.93%)
Oct 12, 2015 5.640 5.640 5.430 5.480 81,988 +0.00(+0.00%)
Oct 09, 2015 5.390 5.600 5.370 5.480 70,549 +0.06(+1.11%)
Oct 08, 2015 5.490 5.600 5.270 5.420 87,227 -0.07(-1.28%)
Oct 07, 2015 5.330 5.490 5.291 5.490 170,185 +0.25(+4.77%)
Oct 06, 2015 5.000 5.339 4.990 5.240 166,937 +0.30(+6.07%)
Oct 05, 2015 4.750 5.000 4.733 4.940 129,898 +0.22(+4.66%)
Oct 02, 2015 4.730 4.780 4.480 4.720 55,601 +0.18(+3.96%)
Oct 01, 2015 4.840 4.848 4.500 4.540 72,620 -0.23(-4.82%)
Sep 30, 2015 4.560 4.800 4.460 4.770 88,759 +0.30(+6.71%)
Sep 29, 2015 4.500 4.690 4.420 4.470 99,250 -0.03(-0.67%)
Sep 28, 2015 4.800 4.826 4.500 4.500 139,088 -0.31(-6.44%)
Sep 25, 2015 4.930 4.930 4.730 4.810 30,509 +0.02(+0.42%)
Sep 24, 2015 4.770 4.810 4.660 4.790 100,847 -0.02(-0.42%)
Sep 23, 2015 4.910 4.934 4.800 4.810 44,741 -0.01(-0.21%)
Sep 22, 2015 4.970 4.970 4.800 4.820 56,701 -0.15(-3.02%)
Sep 21, 2015 4.950 5.080 4.890 4.970 69,265 +0.08(+1.64%)
Sep 18, 2015 5.000 5.000 4.880 4.890 91,614 -0.15(-2.98%)
Sep 17, 2015 5.100 5.100 5.010 5.040 63,580 +0.01(+0.20%)
Sep 16, 2015 4.900 5.050 4.900 5.030 59,301 +0.16(+3.29%)
Sep 15, 2015 4.850 4.990 4.800 4.870 52,474 +0.07(+1.46%)
Sep 14, 2015 4.900 4.910 4.720 4.800 109,889 -0.10(-2.04%)
Sep 11, 2015 5.110 5.110 4.850 4.900 92,052 -0.20(-3.92%)
Sep 10, 2015 5.170 5.190 5.040 5.100 140,845 -0.10(-1.92%)
Sep 09, 2015 5.360 5.380 5.090 5.200 72,446 -0.08(-1.52%)
Sep 08, 2015 5.460 5.500 5.200 5.280 122,988 -0.09(-1.68%)
Sep 04, 2015 5.210 5.370 5.370 5.370 132,900 +0.12(+2.29%)
Sep 03, 2015 5.480 5.720 5.220 5.250 91,243 -0.23(-4.20%)
Sep 02, 2015 5.340 5.480 5.160 5.480 142,943 +0.24(+4.58%)
Sep 01, 2015 5.640 5.740 5.220 5.240 455,257 -0.53(-9.19%)
Aug 31, 2015 5.450 5.871 5.350 5.770 235,304 +0.35(+6.46%)
Aug 28, 2015 5.250 5.480 5.170 5.420 155,533 +0.32(+6.27%)
Aug 27, 2015 5.050 5.365 5.000 5.100 163,355 +0.21(+4.29%)
Aug 26, 2015 4.760 5.020 4.760 4.890 245,576 +0.29(+6.30%)
Aug 25, 2015 4.670 4.700 4.514 4.600 133,082 +0.05(+1.10%)
Aug 24, 2015 4.530 4.900 4.280 4.550 286,782 -0.21(-4.41%)
Aug 21, 2015 4.750 4.907 4.750 4.760 183,453 +0.05(+1.06%)
Aug 20, 2015 4.920 4.940 4.710 4.710 266,023 -0.30(-5.99%)
Aug 19, 2015 5.080 5.170 4.860 5.010 227,628 -0.09(-1.76%)
Aug 18, 2015 5.370 5.370 5.070 5.100 187,949 -0.30(-5.56%)
Aug 17, 2015 5.310 5.630 5.050 5.400 417,715 -0.40(-6.90%)
Aug 14, 2015 6.120 6.160 5.650 5.800 487,776 -0.39(-6.30%)
Aug 13, 2015 6.230 6.280 6.110 6.190 327,150 -0.02(-0.32%)
Aug 12, 2015 6.140 6.250 6.060 6.210 170,187 +0.10(+1.64%)
Aug 11, 2015 6.030 6.150 5.850 6.110 229,902 -0.08(-1.29%)
Aug 10, 2015 5.780 6.200 5.750 6.190 208,111 +0.35(+5.99%)
Aug 07, 2015 5.920 5.970 5.720 5.840 160,516 -0.10(-1.68%)
Aug 06, 2015 5.310 5.950 5.290 5.940 383,264 +0.65(+12.29%)
Aug 05, 2015 5.160 5.450 5.160 5.290 140,277 +0.13(+2.52%)
Aug 04, 2015 5.260 5.460 5.060 5.160 100,861 +0.04(+0.78%)
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.