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, 2020 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Feb 27, 2020 0.5400 0.6500 0.5400 0.6400 123,983 +0.08(+13.82%)
Feb 26, 2020 0.5512 0.5779 0.5500 0.5623 111,701 -0.01(-1.19%)
Feb 25, 2020 0.6111 0.6219 0.5600 0.5691 112,291 -0.06(-9.09%)
Feb 24, 2020 0.6660 0.6800 0.6000 0.6260 119,036 -0.04(-5.67%)
Feb 21, 2020 0.7218 0.7218 0.6627 0.6636 79,000 -0.03(-4.39%)
Feb 20, 2020 0.6820 0.7000 0.6734 0.6941 111,022 +0.02(+3.60%)
Feb 19, 2020 0.6600 0.6800 0.6600 0.6700 66,997 -0.00(-0.18%)
Feb 18, 2020 0.6895 0.7001 0.6673 0.6712 150,066 +0.01(+1.24%)
Feb 14, 2020 0.6881 0.6919 0.6405 0.6630 185,426 +0.00(+0.01%)
Feb 13, 2020 0.7008 0.7008 0.6629 0.6629 157,300 -0.01(-1.56%)
Feb 12, 2020 0.6534 0.7339 0.6534 0.6734 335,410 +0.02(+3.06%)
Feb 11, 2020 0.6534 0.6629 0.6440 0.6534 200,746 +0.00(+0.00%)
Feb 10, 2020 0.5966 0.6629 0.5966 0.6534 272,048 +0.04(+6.35%)
Feb 07, 2020 0.6075 0.6154 0.6029 0.6144 84,476 +0.00(+0.08%)
Feb 06, 2020 0.6156 0.6250 0.6061 0.6139 137,237 +0.01(+1.30%)
Feb 05, 2020 0.5777 0.6155 0.5748 0.6061 60,663 +0.03(+4.92%)
Feb 04, 2020 0.5777 0.5871 0.5682 0.5777 72,451 +0.00(+0.78%)
Feb 03, 2020 0.6061 0.6061 0.5689 0.5732 99,960 -0.03(-4.51%)
Jan 31, 2020 0.5722 0.6004 0.5722 0.6003 38,014 +0.00(+0.73%)
Jan 30, 2020 0.6014 0.6156 0.5871 0.5960 55,962 -0.01(-1.52%)
Jan 29, 2020 0.5777 0.6061 0.5777 0.6051 45,126 +0.02(+2.75%)
Jan 28, 2020 0.5787 0.5966 0.5777 0.5889 83,706 -0.01(-1.29%)
Jan 27, 2020 0.6440 0.6440 0.5871 0.5966 117,693 -0.05(-7.34%)
Jan 24, 2020 0.6279 0.6440 0.6210 0.6439 98,943 +0.03(+4.18%)
Jan 23, 2020 0.6061 0.6345 0.5966 0.6180 148,526 +0.01(+1.15%)
Jan 22, 2020 0.5947 0.6156 0.5947 0.6110 169,578 +0.01(+2.41%)
Jan 21, 2020 0.5871 0.5966 0.5871 0.5966 154,650 +0.01(+2.22%)
Jan 17, 2020 0.5871 0.5966 0.5682 0.5836 140,864 -0.00(-0.60%)
Jan 16, 2020 0.5512 0.6139 0.5493 0.5871 173,193 +0.02(+3.39%)
Jan 15, 2020 0.5493 0.5777 0.5493 0.5679 109,390 +0.02(+2.83%)
Jan 14, 2020 0.5114 0.5638 0.5114 0.5523 120,980 +0.03(+5.23%)
Jan 13, 2020 0.5303 0.5463 0.5238 0.5248 112,235 -0.02(-4.03%)
Jan 10, 2020 0.5128 0.5486 0.5114 0.5469 73,494 +0.01(+2.39%)
Jan 09, 2020 0.5493 0.5493 0.5209 0.5341 49,015 -0.02(-3.06%)
Jan 08, 2020 0.5494 0.5673 0.5493 0.5510 72,891 +0.00(+0.31%)
Jan 07, 2020 0.5777 0.5871 0.5398 0.5493 141,721 -0.01(-1.73%)
Jan 06, 2020 0.5682 0.5682 0.5493 0.5589 163,034 +0.01(+1.78%)
Jan 03, 2020 0.5057 0.5682 0.5057 0.5492 781,619 +0.05(+9.17%)
Jan 02, 2020 0.4926 0.5114 0.4924 0.5030 96,235 -0.00(-0.21%)
Dec 31, 2019 0.4991 0.5113 0.4977 0.5041 80,675 +0.01(+1.01%)
Dec 30, 2019 0.4924 0.5113 0.4924 0.4991 128,426 -0.00(-0.28%)
Dec 27, 2019 0.5019 0.5142 0.4993 0.5005 139,597 +0.00(+0.32%)
Dec 26, 2019 0.4924 0.5019 0.4924 0.4989 148,152 -0.01(-1.00%)
Dec 24, 2019 0.5050 0.5199 0.5029 0.5039 81,203 +0.00(+0.04%)
Dec 23, 2019 0.5114 0.5114 0.4930 0.5037 182,052 +0.00(+0.04%)
Dec 20, 2019 0.5114 0.5209 0.5029 0.5035 85,532 -0.00(-0.69%)
Dec 19, 2019 0.5114 0.5114 0.5063 0.5070 37,808 +0.00(+0.19%)
Dec 18, 2019 0.5209 0.5209 0.5021 0.5061 109,764 +0.00(+0.49%)
Dec 17, 2019 0.5209 0.5275 0.5019 0.5036 44,343 -0.01(-1.72%)
Dec 16, 2019 0.5114 0.5161 0.5019 0.5124 99,134 +0.01(+1.79%)
Dec 13, 2019 0.5199 0.5209 0.4935 0.5034 101,266 -0.01(-2.48%)
Dec 12, 2019 0.5209 0.5303 0.5114 0.5162 146,105 -0.00(-0.29%)
Dec 11, 2019 0.5019 0.5209 0.5019 0.5177 72,099 +0.01(+1.24%)
Dec 10, 2019 0.5114 0.5114 0.5019 0.5114 118,420 +0.00(+0.07%)
Dec 09, 2019 0.4924 0.5114 0.4924 0.5110 187,822 +0.02(+4.23%)
Dec 06, 2019 0.4915 0.4924 0.4736 0.4903 112,565 +0.02(+3.54%)
Dec 05, 2019 0.4640 0.4924 0.4640 0.4735 172,346 +0.00(+0.95%)
Dec 04, 2019 0.4735 0.4735 0.4546 0.4691 111,184 -0.00(-0.46%)
Dec 03, 2019 0.4915 0.4924 0.4665 0.4712 260,912 -0.00(-0.50%)
Dec 02, 2019 0.4830 0.5019 0.4735 0.4736 171,263 -0.02(-3.55%)
Nov 29, 2019 0.5019 0.5019 0.4830 0.4910 101,688 +0.01(+1.67%)
Nov 27, 2019 0.4924 0.4955 0.4735 0.4830 66,630 +0.00(+0.02%)
Nov 26, 2019 0.4745 0.4830 0.4735 0.4829 112,268 -0.00(-0.02%)
Nov 25, 2019 0.5038 0.5038 0.4735 0.4830 274,644 -0.02(-3.46%)
Nov 22, 2019 0.5019 0.5209 0.4924 0.5003 102,533 -0.00(-0.47%)
Nov 21, 2019 0.5303 0.5303 0.5019 0.5027 75,509 -0.01(-1.70%)
Nov 20, 2019 0.5114 0.5208 0.5114 0.5114 105,064 -0.02(-3.19%)
Nov 19, 2019 0.4909 0.5300 0.4831 0.5282 141,674 +0.02(+3.30%)
Nov 18, 2019 0.5114 0.5114 0.4735 0.5114 229,508 -0.02(-4.05%)
Nov 15, 2019 0.5550 0.5594 0.5240 0.5330 406,195 -0.02(-3.21%)
Nov 14, 2019 0.5690 0.5927 0.5416 0.5506 195,222 -0.04(-7.10%)
Nov 13, 2019 0.6038 0.6038 0.5772 0.5927 164,279 -0.01(-1.84%)
Nov 12, 2019 0.5417 0.6038 0.5417 0.6038 154,248 +0.04(+7.73%)
Nov 11, 2019 0.5493 0.6038 0.5062 0.5605 433,271 +0.03(+6.10%)
Nov 08, 2019 0.5506 0.5594 0.5166 0.5283 154,617 -0.02(-4.05%)
Nov 07, 2019 0.5594 0.5594 0.5239 0.5506 99,508 -0.02(-3.13%)
Nov 06, 2019 0.5417 0.5683 0.5062 0.5683 199,461 +0.01(+2.56%)
Nov 05, 2019 0.4987 0.5772 0.4974 0.5541 343,397 +0.07(+15.56%)
Nov 04, 2019 0.4440 0.4795 0.4389 0.4795 139,722 +0.04(+8.87%)
Nov 01, 2019 0.4351 0.4440 0.4351 0.4404 103,153 +0.00(+0.18%)
Oct 31, 2019 0.4529 0.4616 0.4262 0.4396 128,748 -0.01(-1.20%)
Oct 30, 2019 0.4566 0.4616 0.4440 0.4450 53,055 -0.01(-1.51%)
Oct 29, 2019 0.4618 0.4618 0.4441 0.4518 52,522 +0.00(+0.43%)
Oct 28, 2019 0.4529 0.4617 0.4454 0.4499 86,094 -0.01(-1.63%)
Oct 25, 2019 0.4529 0.4795 0.4440 0.4573 176,577 -0.01(-1.90%)
Oct 24, 2019 0.4885 0.4885 0.4618 0.4662 305,272 -0.03(-6.25%)
Oct 23, 2019 0.4893 0.5061 0.4795 0.4973 59,289 -0.01(-1.56%)
Oct 22, 2019 0.4884 0.5062 0.4884 0.5052 36,104 +0.02(+3.10%)
Oct 21, 2019 0.5110 0.5110 0.4795 0.4900 94,839 -0.00(-0.29%)
Oct 18, 2019 0.4884 0.5054 0.4884 0.4914 53,153 -0.01(-1.11%)
Oct 17, 2019 0.5071 0.5071 0.4886 0.4969 69,285 -0.01(-1.82%)
Oct 16, 2019 0.4973 0.5062 0.4930 0.5062 37,645 +0.01(+1.79%)
Oct 15, 2019 0.4973 0.4982 0.4884 0.4973 90,171 +0.01(+1.27%)
Oct 14, 2019 0.5062 0.5062 0.4813 0.4911 37,114 -0.01(-1.25%)
Oct 11, 2019 0.4751 0.5061 0.4692 0.4973 136,824 +0.01(+2.40%)
Oct 10, 2019 0.4795 0.4884 0.4663 0.4856 119,770 +0.01(+1.65%)
Oct 09, 2019 0.4856 0.4884 0.4707 0.4777 55,089 +0.00(+0.24%)
Oct 08, 2019 0.4795 0.4928 0.4680 0.4766 91,125 +0.01(+1.26%)
Oct 07, 2019 0.4973 0.5040 0.4706 0.4706 113,502 -0.01(-2.45%)
Oct 04, 2019 0.4742 0.4892 0.4742 0.4824 98,198 -0.01(-2.32%)
Oct 03, 2019 0.4884 0.5140 0.4884 0.4939 55,193 +0.01(+1.13%)
Oct 02, 2019 0.5239 0.5239 0.4750 0.4884 120,340 -0.02(-3.53%)
Oct 01, 2019 0.5239 0.5239 0.4973 0.5062 103,972 -0.02(-3.37%)
Sep 30, 2019 0.5466 0.5466 0.5141 0.5239 62,899 -0.02(-3.91%)
Sep 27, 2019 0.5506 0.5510 0.5417 0.5452 38,288 -0.00(-0.53%)
Sep 26, 2019 0.5417 0.5506 0.5386 0.5482 26,639 +0.01(+1.25%)
Sep 25, 2019 0.5337 0.5506 0.5337 0.5414 27,960 +0.01(+1.45%)
Sep 24, 2019 0.5418 0.5455 0.5328 0.5337 81,965 -0.01(-2.69%)
Sep 23, 2019 0.5506 0.5550 0.5417 0.5484 31,966 -0.00(-0.39%)
Sep 20, 2019 0.5506 0.5506 0.5337 0.5506 118,131 -0.01(-1.90%)
Sep 19, 2019 0.5683 0.5770 0.5550 0.5612 89,056 +0.01(+2.27%)
Sep 18, 2019 0.5708 0.5861 0.5337 0.5488 89,929 -0.02(-3.86%)
Sep 17, 2019 0.5949 0.5949 0.5594 0.5708 53,479 -0.00(-0.65%)
Sep 16, 2019 0.5950 0.6215 0.5515 0.5745 401,145 +0.00(+0.05%)
Sep 13, 2019 0.5683 0.6125 0.5595 0.5743 277,140 +0.01(+2.67%)
Sep 12, 2019 0.5063 0.5682 0.5063 0.5593 173,304 +0.06(+11.11%)
Sep 11, 2019 0.4795 0.5239 0.4743 0.5034 172,726 +0.01(+2.64%)
Sep 10, 2019 0.4804 0.5328 0.4706 0.4904 638,694 +0.02(+4.38%)
Sep 09, 2019 0.4944 0.5071 0.4635 0.4698 453,246 -0.05(-8.78%)
Sep 06, 2019 0.5371 0.5506 0.4197 0.5150 1,092,120 -0.04(-7.94%)
Sep 05, 2019 0.5950 0.6128 0.5355 0.5594 321,173 -0.05(-8.71%)
Sep 04, 2019 0.5994 0.6305 0.5772 0.6128 231,968 -0.03(-4.15%)
Sep 03, 2019 0.6660 0.6705 0.5862 0.6394 143,919 -0.03(-4.64%)
Aug 30, 2019 0.6855 0.7282 0.6704 0.6704 69,369 -0.01(-2.11%)
Aug 29, 2019 0.7351 0.7459 0.6838 0.6849 119,449 -0.02(-3.10%)
Aug 28, 2019 0.6460 0.7104 0.6407 0.7068 107,375 +0.03(+5.04%)
Aug 27, 2019 0.7015 0.7192 0.6660 0.6729 155,275 -0.02(-2.73%)
Aug 26, 2019 0.7104 0.7281 0.6741 0.6918 145,822 -0.04(-4.99%)
Aug 23, 2019 0.7548 0.7814 0.7104 0.7282 121,509 -0.01(-1.06%)
Aug 22, 2019 0.7932 0.7958 0.6927 0.7360 251,068 -0.06(-7.42%)
Aug 21, 2019 0.7992 0.8170 0.7932 0.7949 74,354 -0.00(-0.53%)
Aug 20, 2019 0.8170 0.8347 0.7992 0.7992 118,545 -0.03(-4.05%)
Aug 19, 2019 0.8347 0.8402 0.8170 0.8329 121,957 +0.01(+0.86%)
Aug 16, 2019 0.8436 0.8436 0.8149 0.8258 131,757 -0.02(-2.07%)
Aug 15, 2019 0.8502 0.8587 0.8433 0.8433 75,686 -0.01(-1.11%)
Aug 14, 2019 0.8674 0.8674 0.8502 0.8528 162,004 -0.01(-0.70%)
Aug 13, 2019 0.8433 0.8673 0.8433 0.8588 123,551 -0.00(-0.50%)
Aug 12, 2019 0.8588 0.8846 0.8158 0.8631 243,007 +0.00(+0.50%)
Aug 09, 2019 0.8674 0.8759 0.8588 0.8588 59,502 -0.00(-0.50%)
Aug 08, 2019 0.8674 0.8760 0.8588 0.8631 102,473 -0.00(-0.50%)
Aug 07, 2019 0.8846 0.8846 0.8674 0.8674 119,850 -0.01(-0.98%)
Aug 06, 2019 0.8674 0.8846 0.8674 0.8760 32,772 -0.00(-0.32%)
Aug 05, 2019 0.8846 0.8931 0.8674 0.8788 60,279 -0.00(-0.42%)
Aug 02, 2019 0.9017 0.9017 0.8760 0.8825 79,879 -0.00(-0.23%)
Aug 01, 2019 0.9017 0.9017 0.8760 0.8846 31,065 -0.01(-0.96%)
Jul 31, 2019 0.9017 0.9017 0.8846 0.8931 51,443 +0.00(+0.00%)
Jul 30, 2019 0.8760 0.9017 0.8760 0.8931 56,359 +0.00(+0.00%)
Jul 29, 2019 0.8931 0.9016 0.8846 0.8931 99,697 +0.00(+0.03%)
Jul 26, 2019 0.8931 0.9017 0.8846 0.8929 83,023 -0.00(-0.03%)
Jul 25, 2019 0.8931 0.9017 0.8931 0.8931 45,316 +0.00(+0.00%)
Jul 24, 2019 0.8931 0.8931 0.8692 0.8931 57,489 +0.01(+0.97%)
Jul 23, 2019 0.8511 0.8846 0.8511 0.8846 91,937 +0.02(+2.49%)
Jul 22, 2019 0.8588 0.8674 0.8587 0.8631 61,856 +0.00(+0.00%)
Jul 19, 2019 0.8931 0.8931 0.8588 0.8631 30,508 -0.00(-0.18%)
Jul 18, 2019 0.8674 0.8674 0.8588 0.8646 92,142 -0.00(-0.32%)
Jul 17, 2019 0.8674 0.8760 0.8588 0.8674 87,476 +0.00(+0.00%)
Jul 16, 2019 0.8846 0.8846 0.8674 0.8674 69,049 -0.01(-0.98%)
Jul 15, 2019 0.8846 0.8970 0.8674 0.8760 100,340 -0.03(-3.77%)
Jul 12, 2019 0.9017 0.9361 0.9017 0.9103 73,009 +0.01(+0.95%)
Jul 11, 2019 0.9017 0.9017 0.8931 0.9017 20,867 +0.00(+0.00%)
Jul 10, 2019 0.8846 0.9017 0.8760 0.9017 73,481 +0.03(+2.94%)
Jul 09, 2019 0.8760 0.8846 0.8674 0.8760 86,025 +0.00(+0.00%)
Jul 08, 2019 0.8846 0.8846 0.8674 0.8760 131,785 +0.01(+0.99%)
Jul 05, 2019 0.8674 0.8760 0.8674 0.8674 68,235 +0.00(+0.00%)
Jul 03, 2019 0.8931 0.8931 0.8674 0.8674 68,934 -0.03(-2.88%)
Jul 02, 2019 0.9017 0.9054 0.8931 0.8931 61,415 -0.01(-0.95%)
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.