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 (%)
Sep 28, 2012 6.025 6.130 6.025 6.094 284,389 +0.06(+1.00%)
Sep 27, 2012 6.040 6.085 6.000 6.034 484,482 +0.03(+0.55%)
Sep 26, 2012 6.040 6.073 5.904 6.001 780,145 -0.04(-0.65%)
Sep 25, 2012 6.179 6.188 6.031 6.040 1,555,387 -0.17(-2.67%)
Sep 24, 2012 6.145 6.260 6.142 6.206 463,562 +0.06(+0.93%)
Sep 21, 2012 6.085 6.203 6.085 6.148 452,272 +0.11(+1.75%)
Sep 20, 2012 6.088 6.142 6.028 6.043 607,823 -0.00(-0.05%)
Sep 19, 2012 6.233 6.263 6.031 6.046 1,176,838 -0.17(-2.76%)
Sep 18, 2012 6.389 6.397 6.194 6.217 787,395 -0.20(-3.15%)
Sep 17, 2012 6.474 6.519 6.344 6.420 1,236,335 -0.06(-0.88%)
Sep 14, 2012 6.531 6.549 6.432 6.477 1,116,273 -0.07(-1.01%)
Sep 13, 2012 6.444 6.585 6.389 6.543 1,044,541 -0.03(-0.50%)
Sep 12, 2012 6.658 6.658 6.492 6.576 474,457 -0.00(-0.05%)
Sep 11, 2012 6.543 6.639 6.528 6.579 302,295 +0.05(+0.83%)
Sep 10, 2012 6.507 6.645 6.432 6.525 854,579 +0.02(+0.28%)
Sep 07, 2012 6.344 6.507 6.344 6.507 955,212 +0.16(+2.47%)
Sep 06, 2012 6.368 6.489 6.347 6.350 1,161,851 +0.02(+0.24%)
Sep 05, 2012 6.269 6.426 6.224 6.335 792,338 +0.06(+0.96%)
Sep 04, 2012 6.338 6.368 6.191 6.275 477,146 -0.08(-1.28%)
Aug 31, 2012 6.326 6.461 6.263 6.356 640,767 +0.07(+1.05%)
Aug 30, 2012 6.359 6.389 6.176 6.290 641,836 -0.04(-0.57%)
Aug 29, 2012 6.374 6.474 6.284 6.326 588,271 -0.01(-0.10%)
Aug 27, 2012 6.160 6.410 6.148 6.332 560,334 +0.17(+2.79%)
Aug 24, 2012 6.230 6.317 6.064 6.160 1,264,541 -0.03(-0.49%)
Aug 23, 2012 6.266 6.326 6.157 6.191 438,005 -0.08(-1.20%)
Aug 22, 2012 6.290 6.290 6.227 6.266 348,669 -0.02(-0.24%)
Aug 21, 2012 6.417 6.446 6.251 6.281 646,264 -0.08(-1.23%)
Aug 20, 2012 6.477 6.567 6.227 6.359 1,026,087 -0.13(-2.04%)
Aug 17, 2012 6.688 6.730 6.465 6.492 846,065 -0.18(-2.66%)
Aug 16, 2012 6.627 6.688 6.528 6.670 802,386 -0.24(-3.53%)
Aug 15, 2012 6.914 6.958 6.853 6.914 938,733 +0.00(+0.00%)
Aug 14, 2012 6.929 6.977 6.823 6.914 641,836 -0.01(-0.13%)
Aug 13, 2012 6.877 7.073 6.816 6.923 1,356,148 +0.11(+1.64%)
Aug 10, 2012 6.706 6.908 6.658 6.811 1,032,036 +0.01(+0.13%)
Aug 09, 2012 6.766 6.835 6.718 6.802 856,491 +0.04(+0.53%)
Aug 08, 2012 6.787 6.811 6.748 6.766 518,969 -0.02(-0.22%)
Aug 07, 2012 6.760 6.790 6.630 6.781 668,678 +0.15(+2.23%)
Aug 06, 2012 6.615 6.769 6.609 6.633 610,054 +0.01(+0.09%)
Aug 03, 2012 6.627 6.685 6.600 6.627 362,870 +0.09(+1.38%)
Aug 02, 2012 6.661 6.661 6.386 6.537 593,091 -0.13(-1.99%)
Aug 01, 2012 6.805 6.835 6.661 6.670 857,932 -0.06(-0.85%)
Jul 31, 2012 6.688 6.793 6.664 6.727 491,865 +0.06(+0.90%)
Jul 30, 2012 6.522 6.739 6.522 6.667 574,143 +0.16(+2.45%)
Jul 27, 2012 6.588 6.588 6.477 6.507 532,274 -0.02(-0.28%)
Jul 26, 2012 6.414 6.581 6.320 6.525 611,030 +0.18(+2.90%)
Jul 25, 2012 6.444 6.501 6.191 6.341 686,490 -0.09(-1.36%)
Jul 24, 2012 6.555 6.555 6.257 6.429 839,379 -0.08(-1.25%)
Jul 23, 2012 6.597 6.597 6.447 6.510 676,123 -0.19(-2.79%)
Jul 20, 2012 6.787 6.823 6.618 6.697 525,807 -0.11(-1.59%)
Jul 19, 2012 6.832 6.892 6.753 6.805 559,809 +0.04(+0.58%)
Jul 18, 2012 6.745 6.823 6.697 6.766 747,192 +0.05(+0.72%)
Jul 17, 2012 6.597 6.754 6.516 6.718 804,026 +0.15(+2.29%)
Jul 16, 2012 6.664 6.670 6.432 6.567 1,024,501 -0.09(-1.31%)
Jul 13, 2012 6.591 6.760 6.585 6.655 1,133,555 +0.06(+0.96%)
Jul 12, 2012 6.591 6.597 6.507 6.591 539,331 -0.00(-0.05%)
Jul 11, 2012 6.308 6.594 6.269 6.594 1,643,226 +0.30(+4.74%)
Jul 10, 2012 6.401 6.429 6.257 6.296 797,622 -0.08(-1.23%)
Jul 09, 2012 6.314 6.441 6.299 6.374 660,465 +0.08(+1.20%)
Jul 06, 2012 6.176 6.320 6.115 6.299 738,757 +0.11(+1.80%)
Jul 05, 2012 6.115 6.248 6.070 6.188 730,179 +0.10(+1.68%)
Jul 03, 2012 5.980 6.139 5.965 6.085 940,748 +0.12(+2.02%)
Jul 02, 2012 5.941 5.995 5.935 5.965 616,321 +0.03(+0.56%)
Jun 29, 2012 6.013 6.016 5.898 5.932 936,058 +0.03(+0.56%)
Jun 28, 2012 5.947 6.016 5.877 5.898 303,238 -0.08(-1.31%)
Jun 27, 2012 5.868 5.992 5.865 5.977 677,624 +0.13(+2.27%)
Jun 26, 2012 5.838 5.877 5.766 5.844 454,875 +0.04(+0.73%)
Jun 25, 2012 5.799 5.829 5.672 5.802 437,663 -0.03(-0.52%)
Jun 22, 2012 5.986 5.986 5.811 5.832 694,942 -0.08(-1.27%)
Jun 21, 2012 6.001 6.004 5.799 5.907 475,121 -0.10(-1.70%)
Jun 20, 2012 5.889 6.082 5.889 6.010 815,415 +0.15(+2.57%)
Jun 19, 2012 5.718 5.904 5.688 5.859 481,574 +0.19(+3.35%)
Jun 18, 2012 5.829 5.859 5.648 5.669 686,105 -0.17(-2.99%)
Jun 15, 2012 5.959 5.959 5.815 5.844 577,370 +0.00(+0.05%)
Jun 14, 2012 5.856 5.913 5.792 5.841 568,629 +0.02(+0.41%)
Jun 13, 2012 5.916 5.955 5.799 5.817 768,424 -0.18(-3.01%)
Jun 12, 2012 6.025 6.064 5.925 5.998 459,326 +0.05(+0.76%)
Jun 11, 2012 6.170 6.176 5.892 5.953 417,035 -0.04(-0.70%)
Jun 08, 2012 5.971 6.065 5.916 5.995 457,225 +0.09(+1.53%)
Jun 07, 2012 6.073 6.111 5.874 5.904 800,447 -0.01(-0.15%)
Jun 06, 2012 5.784 6.016 5.745 5.913 757,708 +0.21(+3.75%)
Jun 05, 2012 5.570 5.778 5.519 5.700 538,657 +0.16(+2.88%)
Jun 04, 2012 5.694 5.748 5.498 5.540 1,213,792 -0.15(-2.70%)
Jun 01, 2012 5.709 5.859 5.624 5.694 1,095,370 -0.17(-2.98%)
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%)
Mar 01, 2012 8.420 8.420 8.194 8.366 1,007,810 -0.01(-0.07%)
Feb 29, 2012 8.435 8.552 8.149 8.372 1,826,446 -0.11(-1.28%)
Feb 28, 2012 8.314 8.585 8.278 8.480 1,248,136 +0.23(+2.81%)
Feb 27, 2012 8.212 8.360 8.212 8.248 670,872 +0.04(+0.44%)
Feb 24, 2012 8.257 8.375 8.209 8.212 768,629 -0.04(-0.47%)
Feb 23, 2012 8.134 8.254 8.107 8.251 599,847 +0.10(+1.22%)
Feb 22, 2012 8.366 8.366 8.128 8.152 883,964 -0.16(-1.89%)
Feb 21, 2012 8.221 8.405 8.164 8.308 1,401,894 +0.10(+1.26%)
Feb 17, 2012 8.173 8.239 8.058 8.205 931,208 +0.08(+1.03%)
Feb 16, 2012 8.022 8.189 7.986 8.122 1,125,950 +0.04(+0.52%)
Feb 15, 2012 7.757 8.085 7.637 8.079 2,059,585 +0.11(+1.36%)
Feb 14, 2012 8.103 8.118 7.688 7.971 3,259,644 -0.08(-1.05%)
Feb 13, 2012 8.354 8.399 8.004 8.055 3,930,051 -0.38(-4.50%)
Feb 10, 2012 8.137 8.435 8.058 8.435 2,068,740 +0.23(+2.75%)
Feb 09, 2012 8.287 8.393 8.058 8.209 2,495,366 +0.18(+2.25%)
Feb 08, 2012 8.393 8.393 7.721 8.028 2,667,651 -0.05(-0.67%)
Feb 07, 2012 7.817 8.179 7.817 8.082 2,178,003 +0.30(+3.83%)
Feb 06, 2012 7.718 7.908 7.718 7.784 1,509,557 +0.07(+0.90%)
Feb 03, 2012 7.588 7.784 7.516 7.715 1,307,941 +0.21(+2.75%)
Feb 02, 2012 7.474 7.606 7.444 7.508 1,205,433 +0.05(+0.70%)
Feb 01, 2012 7.456 7.498 7.390 7.456 1,369,509 +0.07(+0.94%)
Jan 31, 2012 7.396 7.456 7.350 7.387 1,451,581 +0.05(+0.62%)
Jan 30, 2012 7.314 7.456 7.305 7.341 1,343,158 +0.06(+0.87%)
Jan 27, 2012 7.329 7.368 7.230 7.278 1,480,813 -0.01(-0.17%)
Jan 26, 2012 7.480 7.528 7.266 7.290 2,592,131 -0.11(-1.51%)
Jan 25, 2012 7.320 7.402 7.248 7.402 2,353,727 +0.13(+1.82%)
Jan 24, 2012 7.149 7.362 7.079 7.269 2,097,152 +0.10(+1.34%)
Jan 23, 2012 7.010 7.212 6.965 7.173 3,733,441 +0.21(+3.03%)
Jan 20, 2012 6.983 7.019 6.793 6.962 2,070,705 -0.03(-0.47%)
Jan 19, 2012 7.103 7.164 6.950 6.995 1,965,306 -0.10(-1.36%)
Jan 18, 2012 7.031 7.212 6.956 7.091 1,602,651 +0.07(+1.03%)
Jan 17, 2012 7.079 7.185 6.871 7.019 1,844,039 +0.12(+1.75%)
Jan 13, 2012 6.805 6.929 6.642 6.899 2,330,819 +0.11(+1.55%)
Jan 12, 2012 6.938 6.959 6.260 6.793 7,379,836 -0.14(-2.00%)
Jan 11, 2012 7.185 7.221 6.829 6.932 2,346,766 -0.30(-4.12%)
Jan 10, 2012 7.278 7.347 7.094 7.230 1,666,523 +0.01(+0.17%)
Jan 09, 2012 7.377 7.405 7.155 7.218 1,838,183 -0.11(-1.48%)
Jan 06, 2012 7.381 7.447 7.326 7.326 1,763,162 -0.02(-0.33%)
Jan 05, 2012 7.179 7.378 7.179 7.350 1,347,128 +0.15(+2.09%)
Jan 04, 2012 7.176 7.230 7.146 7.200 907,513 -0.04(-0.58%)
Dec 30, 2011 7.284 7.298 7.112 7.242 1,062,530 +0.13(+1.82%)
Dec 29, 2011 6.896 7.179 6.850 7.112 1,218,403 +0.26(+3.73%)
Dec 28, 2011 6.832 6.911 6.798 6.856 720,469 +0.08(+1.11%)
Dec 27, 2011 6.700 6.781 6.676 6.781 542,222 +0.10(+1.53%)
Dec 23, 2011 6.718 6.760 6.658 6.679 635,791 +0.04(+0.59%)
Dec 21, 2011 6.477 6.685 6.314 6.639 1,479,778 +0.24(+3.82%)
Dec 20, 2011 6.314 6.441 6.311 6.395 907,174 +0.18(+2.82%)
Dec 19, 2011 6.266 6.477 6.191 6.220 1,156,642 -0.02(-0.25%)
Dec 16, 2011 6.100 6.296 6.079 6.236 1,501,385 +0.16(+2.58%)
Dec 15, 2011 6.251 6.281 6.073 6.079 1,313,890 -0.11(-1.80%)
Dec 14, 2011 6.338 6.341 6.070 6.191 2,024,925 -0.19(-2.93%)
Dec 13, 2011 6.432 6.531 6.341 6.377 1,824,119 -0.21(-3.20%)
Dec 12, 2011 6.567 6.627 6.495 6.588 3,025,516 +0.00(+0.00%)
Dec 09, 2011 6.296 6.588 6.284 6.588 4,269,785 +0.31(+4.89%)
Dec 08, 2011 6.176 6.299 6.145 6.281 3,627,729 +0.14(+2.21%)
Dec 07, 2011 6.022 6.145 6.010 6.145 2,836,357 +0.15(+2.46%)
Dec 06, 2011 6.004 6.064 5.959 5.998 5,345,118 +0.03(+0.56%)
Dec 05, 2011 6.025 6.025 5.892 5.965 2,292,929 -0.05(-0.80%)
Dec 02, 2011 6.010 6.103 5.971 6.013 2,136,236 +0.02(+0.25%)
Dec 01, 2011 6.010 6.010 5.965 5.998 1,381,001 -0.01(-0.10%)
Nov 30, 2011 6.007 6.010 5.944 6.004 2,927,492 +0.07(+1.12%)
Nov 29, 2011 5.871 5.947 5.799 5.938 2,214,777 +0.10(+1.65%)
Nov 28, 2011 5.859 5.859 5.772 5.841 2,336,187 +0.10(+1.73%)
Nov 25, 2011 5.769 5.865 5.742 5.742 966,392 +0.00(+0.00%)
Nov 23, 2011 5.799 5.814 5.742 5.742 1,868,860 -0.07(-1.24%)
Nov 22, 2011 5.814 5.838 5.775 5.814 1,037,862 +0.01(+0.21%)
Nov 21, 2011 5.781 5.874 5.742 5.802 1,473,109 +0.00(+0.05%)
Nov 18, 2011 5.802 5.826 5.769 5.799 1,694,473 -0.02(-0.41%)
Nov 17, 2011 5.799 5.844 5.784 5.823 2,367,895 +0.01(+0.16%)
Nov 16, 2011 5.751 5.844 5.730 5.814 4,045,837 +0.09(+1.53%)
Nov 15, 2011 5.724 5.748 5.694 5.727 2,941,554 +0.03(+0.48%)
Nov 14, 2011 5.724 5.751 5.694 5.700 4,045,841 +0.02(+0.26%)
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.