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 30, 2015 4.560 4.800 4.460 4.770 88,759 +0.30(+6.71%)
Sep 29, 2015 4.500 4.690 4.420 4.470 99,250 -0.03(-0.67%)
Sep 28, 2015 4.800 4.826 4.500 4.500 139,088 -0.31(-6.44%)
Sep 25, 2015 4.930 4.930 4.730 4.810 30,509 +0.02(+0.42%)
Sep 24, 2015 4.770 4.810 4.660 4.790 100,847 -0.02(-0.42%)
Sep 23, 2015 4.910 4.934 4.800 4.810 44,741 -0.01(-0.21%)
Sep 22, 2015 4.970 4.970 4.800 4.820 56,701 -0.15(-3.02%)
Sep 21, 2015 4.950 5.080 4.890 4.970 69,265 +0.08(+1.64%)
Sep 18, 2015 5.000 5.000 4.880 4.890 91,614 -0.15(-2.98%)
Sep 17, 2015 5.100 5.100 5.010 5.040 63,580 +0.01(+0.20%)
Sep 16, 2015 4.900 5.050 4.900 5.030 59,301 +0.16(+3.29%)
Sep 15, 2015 4.850 4.990 4.800 4.870 52,474 +0.07(+1.46%)
Sep 14, 2015 4.900 4.910 4.720 4.800 109,889 -0.10(-2.04%)
Sep 11, 2015 5.110 5.110 4.850 4.900 92,052 -0.20(-3.92%)
Sep 10, 2015 5.170 5.190 5.040 5.100 140,845 -0.10(-1.92%)
Sep 09, 2015 5.360 5.380 5.090 5.200 72,446 -0.08(-1.52%)
Sep 08, 2015 5.460 5.500 5.200 5.280 122,988 -0.09(-1.68%)
Sep 04, 2015 5.210 5.370 5.370 5.370 132,900 +0.12(+2.29%)
Sep 03, 2015 5.480 5.720 5.220 5.250 91,243 -0.23(-4.20%)
Sep 02, 2015 5.340 5.480 5.160 5.480 142,943 +0.24(+4.58%)
Sep 01, 2015 5.640 5.740 5.220 5.240 455,257 -0.53(-9.19%)
Aug 31, 2015 5.450 5.871 5.350 5.770 235,304 +0.35(+6.46%)
Aug 28, 2015 5.250 5.480 5.170 5.420 155,533 +0.32(+6.27%)
Aug 27, 2015 5.050 5.365 5.000 5.100 163,355 +0.21(+4.29%)
Aug 26, 2015 4.760 5.020 4.760 4.890 245,576 +0.29(+6.30%)
Aug 25, 2015 4.670 4.700 4.514 4.600 133,082 +0.05(+1.10%)
Aug 24, 2015 4.530 4.900 4.280 4.550 286,782 -0.21(-4.41%)
Aug 21, 2015 4.750 4.907 4.750 4.760 183,453 +0.05(+1.06%)
Aug 20, 2015 4.920 4.940 4.710 4.710 266,023 -0.30(-5.99%)
Aug 19, 2015 5.080 5.170 4.860 5.010 227,628 -0.09(-1.76%)
Aug 18, 2015 5.370 5.370 5.070 5.100 187,949 -0.30(-5.56%)
Aug 17, 2015 5.310 5.630 5.050 5.400 417,715 -0.40(-6.90%)
Aug 14, 2015 6.120 6.160 5.650 5.800 487,776 -0.39(-6.30%)
Aug 13, 2015 6.230 6.280 6.110 6.190 327,150 -0.02(-0.32%)
Aug 12, 2015 6.140 6.250 6.060 6.210 170,187 +0.10(+1.64%)
Aug 11, 2015 6.030 6.150 5.850 6.110 229,902 -0.08(-1.29%)
Aug 10, 2015 5.780 6.200 5.750 6.190 208,111 +0.35(+5.99%)
Aug 07, 2015 5.920 5.970 5.720 5.840 160,516 -0.10(-1.68%)
Aug 06, 2015 5.310 5.950 5.290 5.940 383,264 +0.65(+12.29%)
Aug 05, 2015 5.160 5.450 5.160 5.290 140,277 +0.13(+2.52%)
Aug 04, 2015 5.260 5.460 5.060 5.160 100,861 +0.04(+0.78%)
Aug 03, 2015 5.680 5.700 5.120 5.120 243,787 -0.65(-11.27%)
Jul 31, 2015 6.090 6.090 5.650 5.770 194,432 -0.27(-4.47%)
Jul 30, 2015 6.020 6.090 5.960 6.040 59,499 +0.03(+0.50%)
Jul 29, 2015 5.950 6.080 5.880 6.010 72,490 +0.09(+1.52%)
Jul 28, 2015 5.720 6.043 5.720 5.920 104,456 +0.14(+2.42%)
Jul 27, 2015 5.500 5.994 5.311 5.780 128,267 -0.12(-2.03%)
Jul 24, 2015 5.810 6.100 5.720 5.900 171,973 +0.15(+2.61%)
Jul 23, 2015 5.480 6.170 5.437 5.750 229,278 +0.20(+3.60%)
Jul 22, 2015 5.100 5.550 5.100 5.550 189,542 +0.21(+3.93%)
Jul 21, 2015 5.390 5.750 5.300 5.340 388,751 -0.44(-7.61%)
Jul 20, 2015 6.250 6.330 5.770 5.780 377,419 -0.56(-8.83%)
Jul 17, 2015 6.620 6.620 6.120 6.340 335,327 -0.36(-5.37%)
Jul 16, 2015 6.840 6.840 6.520 6.700 199,961 -0.15(-2.19%)
Jul 15, 2015 6.940 6.960 6.750 6.850 142,181 -0.11(-1.58%)
Jul 14, 2015 7.150 7.196 6.930 6.960 96,913 -0.10(-1.42%)
Jul 13, 2015 7.200 7.222 7.060 7.060 78,171 -0.14(-1.94%)
Jul 10, 2015 7.270 7.270 7.150 7.200 56,782 +0.03(+0.42%)
Jul 09, 2015 7.160 7.300 7.150 7.170 101,836 +0.02(+0.28%)
Jul 08, 2015 7.290 7.370 7.150 7.150 70,029 -0.14(-1.92%)
Jul 07, 2015 7.230 7.357 7.120 7.290 98,614 +0.04(+0.55%)
Jul 06, 2015 7.200 7.459 7.191 7.250 118,569 -0.02(-0.28%)
Jul 02, 2015 7.220 7.270 7.270 7.270 67,800 +0.07(+0.97%)
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.