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, 2019 1.106 1.123 1.106 1.115 61,671 +0.02(+1.47%)
Jan 30, 2019 1.082 1.123 1.082 1.098 28,758 +0.02(+1.49%)
Jan 29, 2019 1.082 1.098 1.082 1.082 44,750 -0.02(-1.47%)
Jan 28, 2019 1.090 1.115 1.090 1.098 28,467 +0.01(+0.74%)
Jan 25, 2019 1.106 1.123 1.090 1.090 19,562 -0.02(-1.46%)
Jan 24, 2019 1.098 1.123 1.098 1.106 21,907 +0.00(+0.00%)
Jan 23, 2019 1.131 1.131 1.090 1.106 39,425 -0.02(-1.44%)
Jan 22, 2019 1.098 1.131 1.082 1.123 46,211 +0.03(+2.96%)
Jan 18, 2019 1.115 1.131 1.082 1.090 18,324 -0.02(-1.46%)
Jan 17, 2019 1.115 1.131 1.082 1.106 48,369 -0.01(-0.72%)
Jan 16, 2019 1.090 1.123 1.079 1.115 56,286 +0.04(+3.76%)
Jan 15, 2019 1.074 1.074 1.058 1.074 40,245 +0.00(+0.00%)
Jan 14, 2019 1.074 1.089 1.050 1.074 68,823 +0.01(+0.76%)
Jan 11, 2019 1.115 1.115 1.050 1.066 48,164 -0.05(-4.35%)
Jan 10, 2019 1.123 1.131 1.106 1.115 102,176 +0.00(+0.00%)
Jan 09, 2019 1.082 1.115 1.058 1.115 53,518 +0.03(+2.99%)
Jan 08, 2019 1.050 1.106 1.043 1.082 80,539 +0.04(+3.88%)
Jan 07, 2019 1.034 1.042 1.026 1.042 64,867 +0.02(+2.38%)
Jan 04, 2019 0.9692 1.090 0.9692 1.018 63,269 +0.06(+6.52%)
Jan 03, 2019 0.9530 0.9690 0.9450 0.9554 36,198 +0.00(+0.25%)
Jan 02, 2019 0.8965 0.9530 0.8900 0.9530 86,856 +0.06(+6.31%)
Dec 31, 2018 0.8884 0.9288 0.8884 0.8965 106,234 +0.01(+0.91%)
Dec 28, 2018 0.8157 0.9126 0.8157 0.8884 168,761 +0.06(+7.84%)
Dec 27, 2018 0.8319 0.9046 0.8157 0.8238 259,185 -0.02(-2.86%)
Dec 26, 2018 0.8400 0.8480 0.8076 0.8480 165,907 +0.02(+2.94%)
Dec 24, 2018 0.8723 0.8723 0.8238 0.8238 126,416 -0.06(-6.85%)
Dec 21, 2018 0.8642 0.8884 0.8642 0.8844 81,470 +0.02(+2.34%)
Dec 20, 2018 0.9207 0.9400 0.8642 0.8642 149,090 -0.08(-8.55%)
Dec 19, 2018 0.8723 1.010 0.8723 0.9450 87,598 +0.04(+4.46%)
Dec 18, 2018 0.8884 0.9288 0.8723 0.9046 259,478 +0.03(+3.70%)
Dec 17, 2018 1.034 1.058 0.8400 0.8723 390,510 -0.17(-16.28%)
Dec 14, 2018 1.050 1.050 1.042 1.042 44,449 -0.01(-1.28%)
Dec 13, 2018 1.050 1.058 1.050 1.055 63,517 -0.00(-0.25%)
Dec 12, 2018 1.074 1.082 1.050 1.058 56,988 -0.01(-0.76%)
Dec 11, 2018 1.090 1.090 1.050 1.066 81,405 -0.02(-2.22%)
Dec 10, 2018 1.090 1.122 1.090 1.090 45,335 -0.01(-0.73%)
Dec 07, 2018 1.098 1.106 1.090 1.098 69,336 +0.00(+0.00%)
Dec 06, 2018 1.106 1.131 1.090 1.098 121,036 -0.05(-4.23%)
Dec 04, 2018 1.123 1.155 1.123 1.147 54,850 +0.00(+0.00%)
Dec 03, 2018 1.211 1.211 1.131 1.147 93,513 -0.02(-1.39%)
Nov 30, 2018 1.147 1.195 1.131 1.163 107,224 +0.03(+2.86%)
Nov 29, 2018 1.123 1.160 1.123 1.131 105,801 -0.01(-0.71%)
Nov 28, 2018 1.163 1.163 1.131 1.139 111,221 -0.02(-2.08%)
Nov 27, 2018 1.195 1.195 1.136 1.163 90,736 -0.03(-2.70%)
Nov 26, 2018 1.236 1.236 1.195 1.195 51,698 -0.04(-3.27%)
Nov 23, 2018 1.236 1.236 1.228 1.236 36,278 +0.01(+0.66%)
Nov 21, 2018 1.228 1.228 1.228 0 -0.03(-2.56%)
Nov 20, 2018 1.276 1.276 1.252 1.260 120,487 -0.02(-1.89%)
Nov 19, 2018 1.268 1.304 1.268 1.284 40,568 -0.02(-1.24%)
Nov 16, 2018 1.325 1.325 1.284 1.300 174,704 +0.01(+0.84%)
Nov 15, 2018 1.305 1.313 1.274 1.289 142,573 +0.00(+0.38%)
Nov 14, 2018 1.282 1.305 1.282 1.285 101,498 +0.01(+0.85%)
Nov 13, 2018 1.289 1.289 1.274 1.274 39,827 -0.01(-0.61%)
Nov 12, 2018 1.297 1.297 1.279 1.282 76,895 +0.00(+0.00%)
Nov 09, 2018 1.313 1.313 1.250 1.282 138,193 -0.01(-0.61%)
Nov 08, 2018 1.313 1.313 1.266 1.289 121,373 -0.01(-0.60%)
Nov 07, 2018 1.282 1.297 1.274 1.297 88,385 +0.02(+1.84%)
Nov 06, 2018 1.297 1.297 1.258 1.274 49,813 +0.02(+1.24%)
Nov 05, 2018 1.258 1.297 1.250 1.258 97,431 -0.02(-1.23%)
Nov 02, 2018 1.250 1.297 1.235 1.274 48,239 +0.01(+0.62%)
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.