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 (%)
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%)
Mar 02, 2015 6.580 6.690 6.361 6.650 333,492 +0.12(+1.84%)
Feb 27, 2015 6.300 6.670 6.300 6.530 160,678 +0.20(+3.16%)
Feb 26, 2015 6.460 6.500 6.280 6.330 156,089 -0.20(-3.06%)
Feb 25, 2015 6.190 6.700 6.130 6.530 400,460 +0.40(+6.53%)
Feb 24, 2015 6.240 6.340 6.080 6.130 176,231 -0.03(-0.49%)
Feb 23, 2015 6.370 6.380 6.050 6.160 377,322 -0.32(-4.94%)
Feb 20, 2015 7.020 7.020 6.450 6.480 443,011 -0.52(-7.43%)
Feb 19, 2015 7.010 7.090 6.610 7.000 442,158 -0.16(-2.23%)
Feb 18, 2015 7.370 7.370 7.060 7.160 293,031 -0.29(-3.89%)
Feb 17, 2015 7.700 7.700 7.050 7.450 562,340 -0.74(-9.04%)
Feb 13, 2015 8.060 8.190 8.190 8.190 750,800 +0.21(+2.63%)
Feb 12, 2015 7.870 8.010 7.770 7.980 377,308 +0.19(+2.44%)
Feb 11, 2015 7.870 7.892 7.550 7.790 362,027 -0.03(-0.38%)
Feb 10, 2015 7.770 7.890 7.550 7.820 506,572 +0.33(+4.41%)
Feb 09, 2015 7.330 7.650 7.240 7.490 507,980 +0.27(+3.74%)
Feb 06, 2015 7.250 7.340 7.080 7.220 422,382 +0.24(+3.44%)
Feb 05, 2015 7.000 7.325 6.880 6.980 502,347 +0.15(+2.20%)
Feb 04, 2015 7.020 7.070 6.730 6.830 215,190 -0.17(-2.43%)
Feb 03, 2015 6.650 7.150 6.650 7.000 338,893 +0.36(+5.42%)
Feb 02, 2015 6.780 7.140 6.600 6.640 278,399 -0.06(-0.90%)
Jan 30, 2015 6.330 6.740 6.254 6.700 165,334 +0.40(+6.35%)
Jan 29, 2015 6.160 6.350 6.030 6.300 174,456 +0.08(+1.29%)
Jan 28, 2015 6.630 6.639 6.120 6.220 260,930 -0.32(-4.89%)
Jan 27, 2015 6.670 6.670 6.480 6.540 135,191 -0.01(-0.15%)
Jan 26, 2015 6.620 6.778 6.520 6.550 183,281 +0.04(+0.61%)
Jan 23, 2015 6.510 6.720 6.360 6.510 318,781 +0.15(+2.36%)
Jan 22, 2015 6.320 6.520 6.210 6.360 284,385 +0.18(+2.91%)
Jan 21, 2015 5.920 6.240 5.880 6.180 257,927 +0.38(+6.55%)
Jan 20, 2015 5.580 5.850 5.420 5.800 224,746 +0.31(+5.65%)
Jan 16, 2015 5.240 5.540 5.240 5.490 174,913 +0.28(+5.37%)
Jan 15, 2015 5.580 5.660 5.210 5.210 134,211 -0.28(-5.10%)
Jan 14, 2015 5.390 5.490 5.211 5.490 138,621 +0.10(+1.86%)
Jan 13, 2015 5.390 5.400 5.220 5.390 180,966 +0.01(+0.19%)
Jan 12, 2015 5.540 5.541 5.320 5.380 122,553 -0.18(-3.24%)
Jan 09, 2015 5.640 5.750 5.500 5.560 164,321 +0.00(+0.00%)
Jan 08, 2015 5.240 5.560 5.190 5.560 294,725 +0.37(+7.13%)
Jan 07, 2015 5.200 5.267 5.150 5.190 105,731 +0.04(+0.78%)
Jan 06, 2015 5.290 5.336 5.150 5.150 164,599 -0.13(-2.46%)
Jan 05, 2015 5.470 5.500 5.170 5.280 158,710 -0.31(-5.55%)
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.