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 (%)
Feb 28, 2014 3.861 3.991 3.837 3.977 419,017 +0.11(+2.82%)
Feb 27, 2014 3.942 3.950 3.826 3.868 371,925 -0.06(-1.52%)
Feb 26, 2014 3.840 4.013 3.829 3.928 640,684 +0.12(+3.14%)
Feb 25, 2014 3.798 3.851 3.791 3.808 312,668 +0.00(+0.00%)
Feb 24, 2014 3.837 3.872 3.792 3.808 448,411 -0.01(-0.37%)
Feb 21, 2014 3.808 3.872 3.773 3.822 577,645 +0.01(+0.18%)
Feb 20, 2014 3.960 3.960 3.787 3.815 985,823 -0.14(-3.64%)
Feb 19, 2014 4.013 4.030 3.953 3.960 389,461 -0.05(-1.32%)
Feb 18, 2014 4.051 4.093 3.963 4.013 1,016,062 -0.07(-1.72%)
Feb 14, 2014 4.097 4.083 4.083 4.083 1,006,325 -0.03(-0.75%)
Feb 13, 2014 4.130 4.147 4.097 4.114 1,666,241 -0.02(-0.40%)
Feb 12, 2014 4.080 4.137 4.074 4.130 1,093,600 +0.06(+1.39%)
Feb 11, 2014 4.190 4.190 4.020 4.074 880,714 -0.01(-0.33%)
Feb 10, 2014 3.964 4.114 3.937 4.087 1,702,515 +0.19(+4.96%)
Feb 07, 2014 3.797 3.927 3.791 3.894 586,742 +0.11(+2.81%)
Feb 06, 2014 3.707 3.797 3.707 3.787 303,768 +0.07(+1.88%)
Feb 05, 2014 3.727 3.727 3.669 3.717 326,480 -0.02(-0.45%)
Feb 04, 2014 3.694 3.745 3.694 3.734 229,531 +0.06(+1.63%)
Feb 03, 2014 3.807 3.814 3.667 3.674 646,859 -0.14(-3.58%)
Jan 31, 2014 3.817 3.841 3.797 3.811 351,124 -0.01(-0.35%)
Jan 30, 2014 3.894 3.894 3.817 3.824 318,347 -0.02(-0.61%)
Jan 29, 2014 3.867 3.867 3.797 3.847 264,230 -0.03(-0.77%)
Jan 28, 2014 3.781 3.887 3.757 3.877 360,722 +0.10(+2.65%)
Jan 27, 2014 3.864 3.881 3.764 3.777 425,884 -0.08(-1.99%)
Jan 24, 2014 3.917 3.924 3.837 3.854 422,359 -0.06(-1.45%)
Jan 23, 2014 3.904 3.921 3.869 3.911 365,541 +0.01(+0.17%)
Jan 22, 2014 3.827 3.904 3.821 3.904 847,121 +0.07(+1.91%)
Jan 21, 2014 3.787 3.847 3.771 3.831 623,551 +0.05(+1.41%)
Jan 17, 2014 3.771 3.777 3.777 3.777 346,747 +0.01(+0.35%)
Jan 16, 2014 3.701 3.764 3.667 3.764 490,286 +0.07(+1.99%)
Jan 15, 2014 3.664 3.720 3.671 3.691 325,147 +0.03(+0.73%)
Jan 14, 2014 3.731 3.731 3.664 3.664 504,750 -0.04(-1.17%)
Jan 13, 2014 3.721 3.731 3.697 3.707 516,981 -0.01(-0.27%)
Jan 10, 2014 3.771 3.771 3.701 3.717 371,179 -0.03(-0.71%)
Jan 09, 2014 3.724 3.777 3.687 3.744 646,334 +0.00(+0.00%)
Jan 08, 2014 3.831 3.834 3.667 3.744 803,731 -0.06(-1.58%)
Jan 07, 2014 3.791 3.867 3.747 3.804 920,481 +0.06(+1.69%)
Jan 06, 2014 3.571 3.791 3.507 3.741 1,058,090 +0.17(+4.76%)
Jan 03, 2014 3.571 3.591 3.531 3.571 301,184 +0.05(+1.32%)
Jan 02, 2014 3.544 3.547 3.471 3.524 320,992 -0.01(-0.19%)
Dec 31, 2013 3.517 3.531 3.531 3.531 1,046,547 +0.03(+0.76%)
Dec 30, 2013 3.418 3.527 3.418 3.504 1,089,388 +0.07(+1.94%)
Dec 27, 2013 3.488 3.491 3.424 3.438 671,078 -0.04(-1.05%)
Dec 26, 2013 3.438 3.514 3.424 3.474 643,638 +0.04(+1.07%)
Dec 24, 2013 3.414 3.461 3.414 3.438 598,090 +0.01(+0.19%)
Dec 23, 2013 3.431 3.501 3.408 3.431 873,533 +0.00(+0.00%)
Dec 20, 2013 3.364 3.471 3.331 3.431 1,073,299 +0.13(+3.83%)
Dec 19, 2013 3.341 3.364 3.298 3.304 1,247,925 -0.04(-1.20%)
Dec 18, 2013 3.338 3.361 3.331 3.344 546,135 +0.01(+0.20%)
Dec 17, 2013 3.331 3.353 3.314 3.338 919,007 -0.01(-0.30%)
Dec 16, 2013 3.331 3.371 3.308 3.348 982,364 +0.01(+0.30%)
Dec 13, 2013 3.348 3.381 3.311 3.338 686,839 -0.03(-0.99%)
Dec 12, 2013 3.408 3.409 3.358 3.371 699,316 -0.04(-1.27%)
Dec 11, 2013 3.464 3.472 3.408 3.414 676,070 -0.05(-1.54%)
Dec 10, 2013 3.481 3.487 3.458 3.468 584,196 -0.02(-0.67%)
Dec 09, 2013 3.498 3.517 3.451 3.491 850,906 -0.01(-0.19%)
Dec 06, 2013 3.561 3.564 3.451 3.498 807,970 -0.05(-1.50%)
Dec 05, 2013 3.617 3.642 3.514 3.551 786,690 -0.10(-2.74%)
Dec 04, 2013 3.681 3.687 3.607 3.651 997,771 -0.03(-0.90%)
Dec 03, 2013 3.694 3.709 3.664 3.684 741,577 -0.02(-0.63%)
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.