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 (%)
Dec 31, 2015 3.090 3.020 3.020 3.020 406,800 -0.09(-2.89%)
Dec 30, 2015 3.100 3.210 3.020 3.110 172,176 -0.08(-2.51%)
Dec 29, 2015 3.300 3.349 3.120 3.190 139,986 +0.00(+0.00%)
Dec 28, 2015 3.340 3.370 3.180 3.190 114,420 -0.19(-5.62%)
Dec 24, 2015 3.400 3.380 3.380 3.380 77,600 -0.02(-0.59%)
Dec 23, 2015 3.290 3.470 3.280 3.400 139,547 +0.14(+4.29%)
Dec 22, 2015 3.000 3.300 2.981 3.260 195,287 +0.24(+7.95%)
Dec 21, 2015 3.060 3.120 3.010 3.020 160,564 -0.04(-1.31%)
Dec 18, 2015 3.070 3.200 3.000 3.060 156,494 -0.04(-1.29%)
Dec 17, 2015 3.520 3.630 3.080 3.100 244,452 -0.45(-12.68%)
Dec 16, 2015 3.700 3.705 3.510 3.550 195,380 -0.15(-4.05%)
Dec 15, 2015 3.860 3.890 3.680 3.700 138,457 -0.14(-3.65%)
Dec 14, 2015 4.050 4.090 3.830 3.840 290,573 -0.21(-5.19%)
Dec 11, 2015 4.050 4.130 4.050 4.050 97,382 +0.00(+0.00%)
Dec 10, 2015 4.100 4.210 4.050 4.050 122,038 -0.06(-1.46%)
Dec 09, 2015 4.000 4.380 3.980 4.110 404,381 +0.13(+3.27%)
Dec 08, 2015 4.000 4.230 3.980 3.980 135,380 -0.14(-3.40%)
Dec 07, 2015 4.500 4.540 4.080 4.120 243,388 -0.46(-10.04%)
Dec 04, 2015 4.660 4.710 4.580 4.580 116,491 -0.13(-2.76%)
Dec 03, 2015 4.750 4.790 4.640 4.710 70,311 -0.01(-0.21%)
Dec 02, 2015 4.870 4.960 4.660 4.720 127,748 -0.19(-3.87%)
Dec 01, 2015 4.940 4.990 4.840 4.910 145,935 +0.01(+0.20%)
Nov 30, 2015 4.950 5.010 4.800 4.900 150,805 +0.12(+2.51%)
Nov 27, 2015 4.800 4.850 4.610 4.780 69,392 -0.05(-1.04%)
Nov 25, 2015 4.980 4.830 4.830 4.830 71,200 -0.22(-4.36%)
Nov 24, 2015 4.540 5.090 4.510 5.050 276,846 +0.55(+12.22%)
Nov 23, 2015 4.540 4.580 4.420 4.500 188,595 -0.08(-1.75%)
Nov 20, 2015 4.640 4.800 4.560 4.580 194,829 -0.22(-4.58%)
Nov 19, 2015 4.810 4.900 4.600 4.800 315,829 -0.18(-3.61%)
Nov 18, 2015 4.930 5.050 4.900 4.980 122,575 +0.02(+0.40%)
Nov 17, 2015 5.000 5.090 4.850 4.960 244,319 -0.42(-7.81%)
Nov 16, 2015 5.310 5.540 5.110 5.380 424,861 +0.05(+0.94%)
Nov 13, 2015 5.050 5.460 4.970 5.330 173,811 +0.33(+6.60%)
Nov 12, 2015 5.150 5.240 4.990 5.000 113,683 -0.15(-2.91%)
Nov 11, 2015 5.320 5.350 5.120 5.150 120,628 -0.19(-3.56%)
Nov 10, 2015 5.580 5.600 5.270 5.340 210,642 -0.32(-5.65%)
Nov 09, 2015 5.690 5.790 5.600 5.660 112,750 -0.03(-0.53%)
Nov 06, 2015 5.650 5.830 5.620 5.690 146,801 +0.00(+0.00%)
Nov 05, 2015 5.630 5.725 5.600 5.690 139,672 -0.01(-0.18%)
Nov 04, 2015 5.780 5.780 5.545 5.700 95,821 -0.06(-1.04%)
Nov 03, 2015 5.560 5.780 5.510 5.760 119,495 +0.18(+3.23%)
Nov 02, 2015 5.400 5.700 5.400 5.580 196,139 +0.17(+3.14%)
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%)
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.