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 (%)
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%)
Aug 01, 2014 4.226 4.226 4.159 4.218 569,773 -0.01(-0.35%)
Jul 31, 2014 4.170 4.237 4.151 4.233 410,967 +0.04(+1.07%)
Jul 30, 2014 4.211 4.227 4.159 4.188 358,203 -0.01(-0.35%)
Jul 29, 2014 4.214 4.229 4.188 4.203 510,980 -0.00(-0.09%)
Jul 28, 2014 4.207 4.218 4.188 4.207 352,036 +0.00(+0.00%)
Jul 25, 2014 4.181 4.211 4.174 4.207 281,612 +0.03(+0.62%)
Jul 24, 2014 4.140 4.237 4.133 4.181 782,700 +0.04(+0.90%)
Jul 23, 2014 4.144 4.184 4.133 4.144 507,002 -0.00(-0.09%)
Jul 22, 2014 4.133 4.147 4.110 4.147 375,085 +0.01(+0.36%)
Jul 21, 2014 4.121 4.155 4.080 4.133 851,434 +0.02(+0.45%)
Jul 18, 2014 4.103 4.129 4.103 4.114 324,975 +0.01(+0.27%)
Jul 17, 2014 4.133 4.143 4.095 4.103 479,360 -0.02(-0.54%)
Jul 16, 2014 4.095 4.133 4.040 4.125 517,461 +0.05(+1.19%)
Jul 15, 2014 4.110 4.114 4.006 4.077 348,936 +0.00(+0.09%)
Jul 14, 2014 4.006 4.114 4.002 4.073 464,662 +0.07(+1.77%)
Jul 11, 2014 4.021 4.032 3.991 4.002 176,501 +0.00(+0.00%)
Jul 10, 2014 3.980 4.050 3.976 4.002 290,554 +0.02(+0.47%)
Jul 09, 2014 4.036 4.058 3.969 3.984 589,961 -0.04(-0.93%)
Jul 08, 2014 4.010 4.092 4.002 4.021 620,917 +0.00(+0.00%)
Jul 07, 2014 4.133 4.133 4.010 4.021 707,820 -0.12(-2.79%)
Jul 03, 2014 4.077 4.136 4.136 4.136 241,739 +0.06(+1.37%)
Jul 02, 2014 4.047 4.094 4.046 4.080 296,826 +0.03(+0.83%)
Jul 01, 2014 4.095 4.133 4.028 4.047 544,055 -0.03(-0.73%)
Jun 30, 2014 4.080 4.092 4.043 4.077 482,344 +0.01(+0.18%)
Jun 27, 2014 4.066 4.099 4.066 4.069 233,592 -0.03(-0.64%)
Jun 26, 2014 4.039 4.095 4.025 4.095 259,426 +0.05(+1.20%)
Jun 25, 2014 4.017 4.061 4.017 4.047 324,545 +0.03(+0.83%)
Jun 24, 2014 4.047 4.077 4.013 4.013 424,681 -0.04(-1.10%)
Jun 23, 2014 4.054 4.080 4.028 4.058 349,189 +0.00(+0.09%)
Jun 20, 2014 4.069 4.080 4.021 4.054 256,759 -0.03(-0.82%)
Jun 19, 2014 4.088 4.092 4.039 4.088 251,054 -0.02(-0.54%)
Jun 18, 2014 4.099 4.110 4.054 4.110 212,596 +0.01(+0.27%)
Jun 17, 2014 4.095 4.099 4.039 4.099 352,495 +0.00(+0.00%)
Jun 16, 2014 3.984 4.114 3.984 4.099 723,269 +0.13(+3.38%)
Jun 13, 2014 4.039 4.110 3.954 3.965 522,849 -0.07(-1.66%)
Jun 12, 2014 3.935 4.058 3.935 4.032 504,923 +0.06(+1.59%)
Jun 11, 2014 4.047 4.069 3.954 3.969 454,799 -0.08(-1.93%)
Jun 10, 2014 4.051 4.088 4.025 4.047 337,902 +0.08(+2.07%)
Jun 06, 2014 3.965 3.965 3.909 3.965 316,167 +0.01(+0.38%)
Jun 05, 2014 3.920 3.987 3.920 3.950 369,417 +0.03(+0.66%)
Jun 04, 2014 3.879 3.932 3.865 3.924 405,490 +0.04(+1.05%)
Jun 03, 2014 3.835 3.928 3.835 3.883 331,042 +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.