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 (%)
Jul 31, 2019 0.9017 0.9017 0.8846 0.8931 51,443 +0.00(+0.00%)
Jul 30, 2019 0.8760 0.9017 0.8760 0.8931 56,359 +0.00(+0.00%)
Jul 29, 2019 0.8931 0.9016 0.8846 0.8931 99,697 +0.00(+0.03%)
Jul 26, 2019 0.8931 0.9017 0.8846 0.8929 83,023 -0.00(-0.03%)
Jul 25, 2019 0.8931 0.9017 0.8931 0.8931 45,316 +0.00(+0.00%)
Jul 24, 2019 0.8931 0.8931 0.8692 0.8931 57,489 +0.01(+0.97%)
Jul 23, 2019 0.8511 0.8846 0.8511 0.8846 91,937 +0.02(+2.49%)
Jul 22, 2019 0.8588 0.8674 0.8587 0.8631 61,856 +0.00(+0.00%)
Jul 19, 2019 0.8931 0.8931 0.8588 0.8631 30,508 -0.00(-0.18%)
Jul 18, 2019 0.8674 0.8674 0.8588 0.8646 92,142 -0.00(-0.32%)
Jul 17, 2019 0.8674 0.8760 0.8588 0.8674 87,476 +0.00(+0.00%)
Jul 16, 2019 0.8846 0.8846 0.8674 0.8674 69,049 -0.01(-0.98%)
Jul 15, 2019 0.8846 0.8970 0.8674 0.8760 100,340 -0.03(-3.77%)
Jul 12, 2019 0.9017 0.9361 0.9017 0.9103 73,009 +0.01(+0.95%)
Jul 11, 2019 0.9017 0.9017 0.8931 0.9017 20,867 +0.00(+0.00%)
Jul 10, 2019 0.8846 0.9017 0.8760 0.9017 73,481 +0.03(+2.94%)
Jul 09, 2019 0.8760 0.8846 0.8674 0.8760 86,025 +0.00(+0.00%)
Jul 08, 2019 0.8846 0.8846 0.8674 0.8760 131,785 +0.01(+0.99%)
Jul 05, 2019 0.8674 0.8760 0.8674 0.8674 68,235 +0.00(+0.00%)
Jul 03, 2019 0.8931 0.8931 0.8674 0.8674 68,934 -0.03(-2.88%)
Jul 02, 2019 0.9017 0.9054 0.8931 0.8931 61,415 -0.01(-0.95%)
Jul 01, 2019 0.9103 0.9103 0.9017 0.9017 92,764 -0.00(-0.12%)
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%)
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.