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 (%)
Feb 29, 2016 1.547 1.620 1.536 1.553 329,370 +0.03(+2.22%)
Feb 26, 2016 1.553 1.592 1.480 1.519 191,153 +0.00(+0.00%)
Feb 25, 2016 1.547 1.547 1.463 1.519 112,701 -0.03(-2.17%)
Feb 24, 2016 1.418 1.592 1.406 1.553 382,188 +0.10(+6.56%)
Feb 23, 2016 1.463 1.463 1.418 1.457 87,218 -0.02(-1.14%)
Feb 22, 2016 1.530 1.553 1.423 1.474 329,998 -0.03(-2.24%)
Feb 19, 2016 1.474 1.547 1.451 1.508 151,027 +0.04(+2.68%)
Feb 18, 2016 1.519 1.553 1.463 1.468 259,798 -0.05(-3.33%)
Feb 17, 2016 1.451 1.603 1.451 1.519 791,375 +0.07(+5.04%)
Feb 16, 2016 1.539 1.576 1.431 1.446 928,175 -0.02(-1.06%)
Feb 12, 2016 1.405 1.462 1.462 1.462 288,252 +0.08(+5.62%)
Feb 11, 2016 1.384 1.399 1.327 1.384 139,908 +0.01(+0.38%)
Feb 10, 2016 1.306 1.436 1.305 1.379 166,011 +0.03(+2.31%)
Feb 09, 2016 1.373 1.420 1.316 1.348 245,593 -0.08(-5.45%)
Feb 08, 2016 1.519 1.524 1.296 1.425 526,299 -0.15(-9.54%)
Feb 05, 2016 1.653 1.684 1.555 1.576 280,584 -0.02(-0.98%)
Feb 04, 2016 1.545 1.778 1.503 1.591 646,265 +0.10(+6.97%)
Feb 03, 2016 1.467 1.529 1.425 1.488 207,217 +0.04(+2.50%)
Feb 02, 2016 1.389 1.472 1.374 1.451 161,947 +0.05(+3.70%)
Feb 01, 2016 1.348 1.399 1.296 1.399 189,652 +0.06(+4.25%)
Jan 29, 2016 1.275 1.384 1.249 1.342 290,214 +0.07(+5.71%)
Jan 28, 2016 1.187 1.275 1.166 1.270 282,826 +0.13(+11.36%)
Jan 27, 2016 1.120 1.166 1.073 1.140 117,934 +0.03(+2.80%)
Jan 26, 2016 0.9744 1.140 0.9485 1.109 228,201 +0.16(+16.94%)
Jan 25, 2016 1.083 1.083 0.9485 0.9485 325,298 -0.12(-11.59%)
Jan 22, 2016 1.104 1.120 0.9951 1.073 447,443 +0.01(+0.49%)
Jan 21, 2016 0.9796 1.083 0.9329 1.068 516,226 +0.10(+10.75%)
Jan 20, 2016 0.9329 0.9796 0.8085 0.9640 950,825 -0.02(-1.59%)
Jan 19, 2016 1.218 1.259 0.9640 0.9796 686,582 -0.30(-23.17%)
Jan 15, 2016 1.280 1.291 1.223 1.275 286,901 +0.00(+0.00%)
Jan 14, 2016 1.291 1.296 1.228 1.275 202,945 +0.00(+0.00%)
Jan 13, 2016 1.322 1.369 1.270 1.275 217,582 -0.03(-1.99%)
Jan 12, 2016 1.529 1.555 1.244 1.301 790,268 -0.21(-14.04%)
Jan 11, 2016 1.648 1.648 1.503 1.513 191,903 -0.09(-5.81%)
Jan 08, 2016 1.550 1.607 1.524 1.607 509,712 +0.07(+4.38%)
Jan 07, 2016 1.529 1.552 1.508 1.539 137,859 +0.01(+0.34%)
Jan 06, 2016 1.591 1.604 1.503 1.534 310,197 -0.07(-4.52%)
Jan 05, 2016 1.653 1.716 1.596 1.607 187,055 -0.05(-2.82%)
Jan 04, 2016 1.555 1.660 1.555 1.653 312,743 +0.09(+5.63%)
Dec 31, 2015 1.602 1.565 1.565 1.565 784,879 -0.05(-2.89%)
Dec 30, 2015 1.607 1.664 1.565 1.612 332,196 -0.04(-2.51%)
Dec 29, 2015 1.710 1.736 1.617 1.653 270,088 +0.00(+0.00%)
Dec 28, 2015 1.731 1.747 1.648 1.653 220,761 -0.10(-5.62%)
Dec 24, 2015 1.762 1.752 1.752 1.752 149,721 -0.01(-0.59%)
Dec 23, 2015 1.705 1.798 1.700 1.762 269,241 +0.07(+4.29%)
Dec 22, 2015 1.555 1.710 1.545 1.690 376,786 +0.12(+7.95%)
Dec 21, 2015 1.586 1.617 1.560 1.565 309,791 -0.02(-1.31%)
Dec 18, 2015 1.591 1.659 1.555 1.586 301,939 -0.02(-1.29%)
Dec 17, 2015 1.824 1.881 1.596 1.607 471,645 -0.23(-12.68%)
Dec 16, 2015 1.918 1.920 1.819 1.840 376,965 -0.08(-4.05%)
Dec 15, 2015 2.001 2.016 1.907 1.918 267,138 -0.07(-3.65%)
Dec 14, 2015 2.099 2.120 1.985 1.990 560,631 -0.11(-5.19%)
Dec 11, 2015 2.099 2.141 2.099 2.099 187,888 +0.00(+0.00%)
Dec 10, 2015 2.125 2.182 2.099 2.099 235,459 -0.03(-1.46%)
Dec 09, 2015 2.073 2.270 2.063 2.130 780,212 +0.07(+3.27%)
Dec 08, 2015 2.073 2.192 2.063 2.063 261,202 -0.07(-3.40%)
Dec 07, 2015 2.332 2.353 2.115 2.135 469,592 -0.24(-10.04%)
Dec 04, 2015 2.415 2.441 2.374 2.374 224,757 -0.07(-2.76%)
Dec 03, 2015 2.462 2.483 2.405 2.441 135,657 -0.01(-0.21%)
Dec 02, 2015 2.524 2.571 2.415 2.446 246,476 -0.10(-3.87%)
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.