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, 2014 4.100 4.135 4.037 4.049 479,985 -0.04(-0.96%)
Oct 30, 2014 4.057 4.108 4.037 4.088 205,404 +0.02(+0.48%)
Oct 29, 2014 4.029 4.108 4.029 4.069 418,532 +0.02(+0.48%)
Oct 28, 2014 3.971 4.064 3.971 4.049 680,382 +0.09(+2.18%)
Oct 27, 2014 3.951 3.967 3.971 3.963 481,620 -0.01(-0.20%)
Oct 24, 2014 4.033 4.033 3.951 3.971 194,552 -0.06(-1.55%)
Oct 23, 2014 3.959 4.077 3.939 4.033 290,224 +0.07(+1.78%)
Oct 22, 2014 4.010 4.059 3.963 3.963 297,008 -0.02(-0.49%)
Oct 21, 2014 4.053 4.143 3.963 3.982 682,020 -0.02(-0.49%)
Oct 20, 2014 3.845 4.057 3.845 4.002 441,263 +0.16(+4.29%)
Oct 17, 2014 3.771 3.975 3.767 3.837 854,188 +0.07(+1.77%)
Oct 16, 2014 3.473 3.802 3.422 3.771 1,049,444 +0.25(+7.13%)
Oct 15, 2014 3.783 3.783 3.414 3.520 2,481,711 -0.31(-7.99%)
Oct 14, 2014 3.959 3.959 3.822 3.826 630,980 -0.07(-1.91%)
Oct 13, 2014 3.959 3.973 3.900 3.900 706,805 -0.06(-1.49%)
Oct 10, 2014 3.971 4.006 3.881 3.959 823,471 -0.04(-0.88%)
Oct 09, 2014 4.061 4.092 3.979 3.994 457,532 -0.06(-1.55%)
Oct 08, 2014 4.100 4.104 4.018 4.057 532,114 -0.04(-1.05%)
Oct 07, 2014 4.104 4.131 4.018 4.100 507,837 -0.01(-0.29%)
Oct 06, 2014 4.147 4.163 4.104 4.112 283,652 -0.04(-1.04%)
Oct 03, 2014 4.143 4.194 4.100 4.155 284,017 +0.03(+0.66%)
Oct 02, 2014 4.116 4.151 4.077 4.127 344,881 +0.04(+0.86%)
Oct 01, 2014 4.178 4.186 4.092 4.092 296,385 -0.07(-1.60%)
Sep 30, 2014 4.214 4.233 4.155 4.159 509,048 -0.07(-1.67%)
Sep 29, 2014 4.131 4.241 4.096 4.229 1,086,628 +0.09(+2.18%)
Sep 26, 2014 4.057 4.155 4.054 4.139 331,110 +0.09(+2.23%)
Sep 25, 2014 4.155 4.155 4.049 4.049 710,869 -0.08(-1.90%)
Sep 24, 2014 4.155 4.155 4.116 4.127 262,638 -0.02(-0.57%)
Sep 23, 2014 4.131 4.178 4.116 4.151 506,666 +0.03(+0.76%)
Sep 22, 2014 4.127 4.143 4.104 4.120 457,468 -0.01(-0.19%)
Sep 19, 2014 4.175 4.186 4.124 4.127 242,570 -0.06(-1.40%)
Sep 18, 2014 4.206 4.248 4.155 4.186 347,241 -0.02(-0.37%)
Sep 17, 2014 4.265 4.272 4.198 4.202 295,222 -0.05(-1.20%)
Sep 16, 2014 4.222 4.347 4.195 4.253 1,601,873 +0.04(+0.84%)
Sep 15, 2014 4.100 4.233 4.061 4.218 1,341,281 +0.15(+3.76%)
Sep 12, 2014 4.108 4.108 4.057 4.065 301,337 -0.02(-0.38%)
Sep 11, 2014 4.077 4.100 4.057 4.080 312,305 +0.00(+0.10%)
Sep 10, 2014 4.096 4.112 4.045 4.077 300,812 -0.01(-0.19%)
Sep 09, 2014 4.112 4.147 4.084 4.084 437,691 -0.03(-0.67%)
Sep 08, 2014 4.151 4.151 4.096 4.112 577,372 -0.01(-0.19%)
Sep 05, 2014 4.124 4.147 4.077 4.120 410,564 -0.00(-0.10%)
Sep 04, 2014 4.151 4.151 4.077 4.124 425,096 -0.01(-0.19%)
Sep 03, 2014 4.061 4.147 4.061 4.131 593,720 +0.09(+2.13%)
Sep 02, 2014 4.175 4.202 4.045 4.045 1,286,848 -0.15(-3.64%)
Aug 29, 2014 4.233 4.198 4.198 4.198 1,035,787 -0.09(-2.10%)
Aug 28, 2014 4.237 4.323 4.237 4.288 430,081 +0.04(+0.83%)
Aug 27, 2014 4.280 4.335 4.233 4.253 415,657 -0.00(-0.09%)
Aug 26, 2014 4.155 4.316 4.155 4.257 1,022,883 +0.09(+2.16%)
Aug 25, 2014 4.175 4.206 4.135 4.167 293,582 -0.01(-0.19%)
Aug 22, 2014 4.116 4.198 4.100 4.175 510,036 +0.02(+0.57%)
Aug 21, 2014 3.931 4.147 3.931 4.151 740,646 +0.19(+4.85%)
Aug 20, 2014 4.057 4.069 3.928 3.959 1,455,738 -0.12(-2.88%)
Aug 19, 2014 4.155 4.214 4.077 4.077 1,147,971 -0.08(-1.89%)
Aug 18, 2014 4.245 4.245 4.157 4.155 829,173 -0.07(-1.67%)
Aug 15, 2014 4.312 4.316 4.147 4.225 1,226,122 -0.07(-1.74%)
Aug 14, 2014 4.345 4.386 4.308 4.300 2,272,766 +0.02(+0.43%)
Aug 13, 2014 4.281 4.319 4.263 4.281 1,084,739 +0.00(+0.00%)
Aug 12, 2014 4.270 4.281 4.248 4.281 908,530 +0.01(+0.35%)
Aug 11, 2014 4.244 4.319 4.237 4.267 1,630,511 +0.02(+0.53%)
Aug 08, 2014 4.237 4.270 4.226 4.244 603,351 +0.01(+0.18%)
Aug 07, 2014 4.263 4.274 4.151 4.237 1,037,737 -0.03(-0.78%)
Aug 06, 2014 4.255 4.281 4.255 4.270 379,124 +0.01(+0.26%)
Aug 05, 2014 4.248 4.300 4.239 4.259 796,433 +0.00(+0.00%)
Aug 04, 2014 4.222 4.274 4.203 4.259 777,881 +0.04(+0.97%)
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.