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 (%)
May 29, 2015 7.240 7.430 7.216 7.370 111,743 +0.11(+1.52%)
May 28, 2015 7.190 7.312 7.190 7.260 79,564 +0.05(+0.69%)
May 27, 2015 7.250 7.420 7.210 7.210 137,480 -0.07(-0.96%)
May 26, 2015 7.300 7.430 7.020 7.280 348,640 -0.16(-2.15%)
May 22, 2015 7.470 7.440 7.440 7.440 124,300 -0.08(-1.06%)
May 21, 2015 7.480 7.625 7.280 7.520 311,117 -0.06(-0.79%)
May 20, 2015 7.620 7.670 7.420 7.580 116,961 +0.00(+0.00%)
May 19, 2015 7.580 7.813 7.500 7.580 361,495 -0.07(-0.92%)
May 18, 2015 8.360 8.360 7.390 7.650 536,444 -0.89(-10.42%)
May 15, 2015 8.600 8.700 8.440 8.540 552,199 +0.00(+0.00%)
May 14, 2015 8.500 8.630 8.350 8.540 284,864 +0.21(+2.52%)
May 13, 2015 8.470 8.650 8.300 8.330 344,311 +0.00(+0.00%)
May 12, 2015 8.040 8.450 8.040 8.330 194,385 +0.23(+2.84%)
May 11, 2015 8.430 8.430 8.030 8.100 226,173 -0.19(-2.29%)
May 08, 2015 8.300 8.550 8.160 8.290 374,405 +0.18(+2.22%)
May 07, 2015 7.840 8.380 7.820 8.110 270,460 +0.29(+3.71%)
May 06, 2015 8.120 8.200 7.400 7.820 692,845 -0.48(-5.78%)
May 05, 2015 8.960 9.170 8.150 8.300 512,570 -0.66(-7.37%)
May 04, 2015 9.220 9.340 8.820 8.960 278,787 -0.07(-0.78%)
May 01, 2015 8.970 9.120 8.920 9.030 250,064 +0.19(+2.15%)
Apr 30, 2015 8.600 8.970 8.600 8.840 278,044 +0.29(+3.39%)
Apr 29, 2015 8.330 8.600 8.320 8.550 241,168 +0.24(+2.89%)
Apr 28, 2015 8.310 8.385 8.260 8.310 123,292 -0.03(-0.36%)
Apr 27, 2015 8.350 8.370 8.250 8.340 117,125 +0.02(+0.24%)
Apr 24, 2015 8.200 8.320 8.150 8.320 81,192 +0.11(+1.34%)
Apr 23, 2015 8.220 8.330 8.070 8.210 164,469 +0.07(+0.86%)
Apr 22, 2015 8.180 8.350 8.110 8.140 191,524 -0.07(-0.85%)
Apr 21, 2015 8.220 8.350 8.140 8.210 123,834 -0.04(-0.48%)
Apr 20, 2015 8.370 8.500 8.200 8.250 233,804 +0.05(+0.61%)
Apr 17, 2015 8.480 8.490 8.126 8.200 392,974 -0.29(-3.42%)
Apr 16, 2015 8.430 8.500 8.120 8.490 521,481 +0.24(+2.91%)
Apr 15, 2015 7.500 8.440 7.490 8.250 868,757 +0.75(+10.00%)
Apr 14, 2015 7.440 7.580 7.440 7.500 173,413 +0.10(+1.35%)
Apr 13, 2015 7.370 7.480 7.340 7.400 120,770 +0.06(+0.82%)
Apr 10, 2015 7.210 7.390 7.180 7.340 131,462 +0.16(+2.23%)
Apr 09, 2015 6.990 7.250 6.990 7.180 93,891 +0.19(+2.72%)
Apr 08, 2015 6.910 7.060 6.910 6.990 139,337 +0.03(+0.43%)
Apr 07, 2015 6.800 6.980 6.800 6.960 63,597 +0.06(+0.87%)
Apr 06, 2015 6.720 7.010 6.700 6.900 196,530 +0.25(+3.76%)
Apr 02, 2015 6.610 6.650 6.650 6.650 69,600 +0.04(+0.61%)
Apr 01, 2015 6.430 6.680 6.430 6.610 78,850 +0.19(+2.96%)
Mar 31, 2015 6.590 6.680 6.330 6.420 173,783 -0.19(-2.87%)
Mar 30, 2015 6.600 6.760 6.570 6.610 117,572 +0.00(+0.00%)
Mar 27, 2015 6.720 6.760 6.500 6.610 145,306 -0.17(-2.51%)
Mar 26, 2015 6.650 6.780 6.600 6.780 150,753 +0.13(+1.95%)
Mar 25, 2015 6.600 6.680 6.550 6.650 138,648 +0.03(+0.45%)
Mar 24, 2015 6.600 6.730 6.580 6.620 126,539 +0.02(+0.30%)
Mar 23, 2015 6.400 6.710 6.380 6.600 181,168 +0.15(+2.33%)
Mar 20, 2015 6.310 6.490 6.300 6.450 109,057 +0.14(+2.22%)
Mar 19, 2015 6.320 6.350 6.250 6.310 39,070 -0.07(-1.10%)
Mar 18, 2015 6.150 6.410 6.011 6.380 177,288 +0.22(+3.57%)
Mar 17, 2015 6.210 6.290 5.950 6.160 317,585 -0.13(-2.07%)
Mar 16, 2015 6.600 6.684 6.260 6.290 177,661 -0.29(-4.41%)
Mar 13, 2015 6.680 6.680 6.350 6.580 155,709 -0.15(-2.23%)
Mar 12, 2015 6.700 6.750 6.600 6.730 96,144 +0.06(+0.90%)
Mar 11, 2015 6.690 6.720 6.550 6.670 118,448 +0.02(+0.30%)
Mar 10, 2015 6.550 6.750 6.500 6.650 147,928 +0.10(+1.53%)
Mar 09, 2015 6.690 6.735 6.510 6.550 159,890 -0.16(-2.38%)
Mar 06, 2015 6.630 6.920 6.590 6.710 240,301 +0.09(+1.36%)
Mar 05, 2015 6.490 6.700 6.480 6.620 184,780 +0.14(+2.16%)
Mar 04, 2015 6.800 6.850 6.330 6.480 283,013 -0.35(-5.12%)
Mar 03, 2015 6.720 7.000 6.700 6.830 252,041 +0.18(+2.71%)
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.