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 (%)
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%)
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.