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 (%)
May 31, 2012 5.886 5.936 5.684 5.868 614,373 +0.05(+0.93%)
May 30, 2012 5.980 5.986 5.784 5.814 611,246 -0.19(-3.21%)
May 29, 2012 6.034 6.121 5.922 6.007 908,957 +0.14(+2.47%)
May 25, 2012 5.588 5.895 5.588 5.862 861,441 +0.27(+4.91%)
May 24, 2012 5.666 5.712 5.459 5.588 653,955 -0.04(-0.70%)
May 23, 2012 5.748 5.874 5.437 5.627 1,265,949 -0.15(-2.56%)
May 22, 2012 5.724 5.965 5.694 5.775 1,142,654 +0.06(+1.00%)
May 21, 2012 5.392 5.769 5.245 5.718 1,540,980 +0.30(+5.44%)
May 18, 2012 5.462 5.474 5.233 5.422 1,976,675 -0.03(-0.55%)
May 17, 2012 5.678 5.757 5.317 5.453 3,449,024 -0.42(-7.18%)
May 16, 2012 6.064 6.070 5.742 5.874 2,851,571 -0.20(-3.27%)
May 15, 2012 6.477 6.603 5.892 6.073 4,309,374 -0.40(-6.23%)
May 14, 2012 6.477 6.597 6.432 6.477 2,000,423 +0.07(+1.08%)
May 11, 2012 6.648 6.778 6.166 6.407 5,952,564 -0.75(-10.44%)
May 10, 2012 7.215 7.365 7.130 7.155 925,186 +0.01(+0.17%)
May 09, 2012 6.965 7.199 6.929 7.143 812,348 +0.10(+1.45%)
May 08, 2012 7.079 7.155 6.859 7.040 1,512,834 -0.06(-0.85%)
May 07, 2012 7.103 7.155 7.019 7.100 723,603 -0.04(-0.59%)
May 04, 2012 7.097 7.203 6.974 7.143 1,062,818 -0.02(-0.34%)
May 03, 2012 7.170 7.311 6.974 7.167 1,900,345 -0.00(-0.04%)
May 02, 2012 7.320 7.456 7.075 7.170 3,096,146 -0.39(-5.10%)
May 01, 2012 7.332 7.625 7.290 7.555 2,484,909 +0.37(+5.16%)
Apr 30, 2012 7.061 7.260 7.038 7.185 1,486,809 +0.18(+2.58%)
Apr 27, 2012 7.121 7.134 6.883 7.004 2,129,733 -0.10(-1.36%)
Apr 26, 2012 7.215 7.275 7.097 7.100 1,144,728 -0.11(-1.46%)
Apr 25, 2012 7.179 7.320 7.158 7.206 889,737 +0.08(+1.10%)
Apr 24, 2012 7.034 7.278 6.989 7.127 1,139,215 +0.11(+1.59%)
Apr 23, 2012 7.001 7.106 6.793 7.016 2,736,505 -0.06(-0.85%)
Apr 20, 2012 7.335 7.471 7.055 7.076 2,001,429 -0.24(-3.25%)
Apr 19, 2012 7.118 7.381 6.959 7.314 1,917,385 +0.17(+2.40%)
Apr 18, 2012 7.480 7.492 6.868 7.143 5,712,122 -0.38(-5.08%)
Apr 17, 2012 7.585 7.706 7.510 7.525 796,938 -0.05(-0.64%)
Apr 16, 2012 7.682 7.781 7.498 7.573 562,067 -0.07(-0.95%)
Apr 13, 2012 7.609 7.694 7.558 7.646 661,013 +0.02(+0.24%)
Apr 12, 2012 7.510 7.820 7.510 7.628 1,304,990 +0.11(+1.40%)
Apr 11, 2012 7.471 7.670 7.429 7.522 745,552 +0.10(+1.30%)
Apr 10, 2012 7.700 7.700 7.387 7.426 931,112 -0.25(-3.26%)
Apr 09, 2012 7.832 7.856 7.622 7.676 834,015 -0.23(-2.93%)
Apr 05, 2012 8.001 8.001 7.866 7.908 368,490 -0.09(-1.13%)
Apr 04, 2012 7.983 8.001 7.808 7.998 572,165 -0.00(-0.04%)
Apr 03, 2012 7.974 8.099 7.941 8.001 502,036 +0.04(+0.53%)
Apr 02, 2012 7.911 8.037 7.817 7.959 722,753 +0.08(+0.99%)
Mar 30, 2012 7.498 7.914 7.498 7.881 978,551 +0.40(+5.36%)
Mar 29, 2012 7.618 7.699 7.311 7.480 2,269,344 -0.15(-1.94%)
Mar 28, 2012 7.965 7.977 7.609 7.628 1,443,787 -0.37(-4.60%)
Mar 27, 2012 8.088 8.134 7.938 7.995 731,427 -0.04(-0.52%)
Mar 26, 2012 8.028 8.134 7.995 8.037 618,931 +0.09(+1.14%)
Mar 23, 2012 7.736 8.116 7.612 7.947 1,563,241 +0.17(+2.17%)
Mar 22, 2012 8.209 8.209 7.552 7.778 3,779,294 -0.48(-5.80%)
Mar 21, 2012 8.483 8.525 8.257 8.257 1,011,335 -0.23(-2.66%)
Mar 20, 2012 8.595 8.621 8.465 8.483 555,062 -0.11(-1.30%)
Mar 19, 2012 8.390 8.628 8.354 8.595 987,421 +0.19(+2.26%)
Mar 16, 2012 8.495 8.528 8.372 8.405 787,627 -0.04(-0.43%)
Mar 15, 2012 8.808 8.808 8.331 8.441 1,985,090 -0.38(-4.34%)
Mar 14, 2012 9.034 9.034 8.796 8.823 873,892 -0.19(-2.11%)
Mar 13, 2012 9.098 9.101 8.983 9.013 716,306 -0.02(-0.27%)
Mar 12, 2012 8.902 9.110 8.811 9.037 1,116,748 +0.11(+1.28%)
Mar 09, 2012 8.778 9.007 8.778 8.923 1,132,253 +0.19(+2.17%)
Mar 08, 2012 8.691 8.811 8.629 8.733 1,042,549 +0.10(+1.15%)
Mar 07, 2012 8.435 8.703 8.405 8.634 1,058,692 +0.18(+2.14%)
Mar 06, 2012 8.610 8.613 8.329 8.453 1,644,896 -0.27(-3.04%)
Mar 05, 2012 8.456 8.721 8.408 8.718 1,621,928 +0.28(+3.32%)
Mar 02, 2012 8.387 8.486 8.360 8.438 818,360 +0.07(+0.86%)
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.