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 (%)
Jun 28, 2019 0.9017 0.9146 0.9017 0.9028 117,840 +0.00(+0.12%)
Jun 27, 2019 0.9189 0.9256 0.9017 0.9017 76,196 -0.02(-1.87%)
Jun 26, 2019 0.9447 0.9532 0.9189 0.9189 60,025 -0.03(-2.73%)
Jun 25, 2019 0.9618 0.9618 0.9447 0.9447 31,613 -0.01(-0.90%)
Jun 24, 2019 0.9704 0.9753 0.9447 0.9533 96,809 -0.02(-1.77%)
Jun 21, 2019 0.9704 0.9962 0.9704 0.9704 47,741 -0.03(-2.59%)
Jun 20, 2019 0.9790 1.022 0.9790 0.9962 46,552 +0.02(+1.75%)
Jun 19, 2019 0.9447 0.9790 0.9447 0.9790 69,330 +0.04(+4.11%)
Jun 18, 2019 0.9361 0.9442 0.9284 0.9404 28,778 +0.00(+0.46%)
Jun 17, 2019 0.9447 0.9447 0.9208 0.9361 45,298 +0.01(+0.93%)
Jun 14, 2019 0.9618 0.9618 0.9103 0.9275 71,263 +0.00(+0.00%)
Jun 13, 2019 0.9017 0.9361 0.9017 0.9275 68,049 +0.03(+2.86%)
Jun 12, 2019 0.9447 0.9533 0.9017 0.9017 126,230 -0.04(-4.55%)
Jun 11, 2019 0.9533 0.9618 0.9447 0.9447 65,359 -0.02(-1.79%)
Jun 10, 2019 0.9704 0.9704 0.9533 0.9618 59,884 +0.02(+1.82%)
Jun 07, 2019 0.9447 0.9618 0.9447 0.9447 70,913 -0.01(-0.90%)
Jun 06, 2019 0.9447 0.9618 0.9447 0.9533 84,302 +0.01(+0.91%)
Jun 05, 2019 0.9876 0.9962 0.9447 0.9447 95,483 -0.04(-4.35%)
Jun 04, 2019 1.005 1.014 0.9876 0.9876 59,911 -0.02(-1.71%)
Jun 03, 2019 1.022 1.022 1.002 1.005 45,029 -0.03(-2.50%)
May 31, 2019 1.039 1.048 1.005 1.031 78,016 -0.01(-0.83%)
May 30, 2019 1.031 1.048 1.031 1.039 136,259 +0.02(+1.68%)
May 29, 2019 1.022 1.022 0.9897 1.022 52,877 +0.03(+2.59%)
May 28, 2019 0.9618 1.031 0.9618 0.9962 205,412 +0.04(+4.50%)
May 24, 2019 0.9876 0.9962 0.9447 0.9533 111,086 -0.03(-2.63%)
May 23, 2019 1.031 1.031 0.9704 0.9790 114,919 -0.06(-5.78%)
May 22, 2019 1.082 1.088 1.035 1.039 70,836 -0.05(-4.72%)
May 21, 2019 1.099 1.100 1.082 1.091 32,297 +0.01(+0.79%)
May 20, 2019 1.108 1.108 1.082 1.082 85,594 -0.03(-2.33%)
May 17, 2019 1.151 1.151 1.099 1.108 142,060 -0.04(-3.71%)
May 16, 2019 1.151 1.167 1.117 1.151 192,271 -0.02(-1.30%)
May 15, 2019 1.142 1.167 1.125 1.166 88,575 +0.05(+4.31%)
May 14, 2019 1.134 1.150 1.117 1.118 56,997 -0.02(-2.16%)
May 13, 2019 1.151 1.151 1.134 1.142 97,986 -0.01(-0.72%)
May 10, 2019 1.151 1.158 1.133 1.151 63,348 +0.02(+1.48%)
May 09, 2019 1.151 1.155 1.117 1.134 181,841 -0.31(-21.51%)
May 08, 2019 1.159 1.444 1.123 1.444 116,425 +0.29(+24.71%)
May 07, 2019 1.134 1.165 1.134 1.158 43,582 +0.02(+2.16%)
May 06, 2019 1.167 1.167 1.109 1.134 119,536 -0.03(-2.88%)
May 03, 2019 1.218 1.234 1.151 1.167 346,751 -0.08(-6.71%)
May 02, 2019 1.234 1.267 1.234 1.251 63,676 +0.02(+1.36%)
May 01, 2019 1.201 1.285 1.201 1.234 178,376 +0.03(+2.08%)
Apr 30, 2019 1.209 1.220 1.209 1.209 23,309 -0.01(-0.69%)
Apr 29, 2019 1.226 1.226 1.207 1.218 48,205 -0.04(-3.33%)
Apr 26, 2019 1.201 1.260 1.201 1.260 48,226 +0.05(+4.52%)
Apr 25, 2019 1.209 1.218 1.201 1.205 68,988 -0.00(-0.34%)
Apr 24, 2019 1.193 1.209 1.176 1.209 131,779 +0.02(+1.41%)
Apr 23, 2019 1.201 1.209 1.184 1.193 102,336 +0.00(+0.00%)
Apr 22, 2019 1.209 1.224 1.184 1.193 136,875 +0.01(+0.71%)
Apr 18, 2019 1.193 1.201 1.184 1.184 51,083 -0.01(-0.70%)
Apr 17, 2019 1.193 1.201 1.184 1.193 111,841 -0.24(-16.47%)
Apr 16, 2019 1.184 1.428 1.184 1.428 40,002 +0.24(+19.72%)
Apr 15, 2019 1.184 1.193 1.184 1.193 47,369 +0.01(+0.71%)
Apr 12, 2019 1.201 1.201 1.184 1.184 70,136 -0.01(-0.70%)
Apr 11, 2019 1.184 1.209 1.184 1.193 104,512 +0.00(+0.00%)
Apr 10, 2019 1.184 1.209 1.184 1.193 81,625 -0.01(-0.90%)
Apr 09, 2019 1.201 1.209 1.193 1.203 59,170 -0.01(-0.49%)
Apr 08, 2019 1.201 1.218 1.201 1.209 40,467 -0.01(-0.57%)
Apr 05, 2019 1.209 1.218 1.201 1.216 51,560 +0.02(+1.59%)
Apr 04, 2019 1.193 1.209 1.184 1.197 104,582 -0.01(-0.78%)
Apr 03, 2019 1.193 1.209 1.193 1.207 30,745 +0.01(+0.48%)
Apr 02, 2019 1.226 1.226 1.193 1.201 44,657 -0.01(-0.70%)
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.