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 (%)
May 31, 2013 4.546 4.615 4.470 4.495 506,630 -0.02(-0.40%)
May 30, 2013 4.419 4.528 4.380 4.513 495,420 +0.08(+1.77%)
May 29, 2013 4.443 4.473 4.368 4.434 404,756 -0.03(-0.61%)
May 28, 2013 4.398 4.489 4.374 4.461 611,140 +0.15(+3.42%)
May 24, 2013 4.290 4.323 4.251 4.314 707,397 -0.02(-0.42%)
May 23, 2013 4.368 4.368 4.248 4.332 799,186 -0.05(-1.10%)
May 22, 2013 4.585 4.591 4.368 4.380 1,179,803 -0.21(-4.59%)
May 21, 2013 4.627 4.657 4.552 4.591 577,028 -0.04(-0.91%)
May 20, 2013 4.570 4.663 4.570 4.633 643,655 +0.06(+1.32%)
May 17, 2013 4.829 4.847 4.561 4.573 1,746,693 -0.50(-9.80%)
May 16, 2013 5.076 5.121 5.013 5.070 1,386,790 -0.03(-0.59%)
May 15, 2013 5.178 5.192 5.076 5.100 1,170,584 -0.07(-1.34%)
May 13, 2013 5.151 5.181 5.136 5.169 1,086,988 +0.04(+0.76%)
May 10, 2013 5.106 5.154 5.076 5.130 905,229 +0.07(+1.31%)
May 09, 2013 5.082 5.112 4.971 5.064 830,114 +0.09(+1.82%)
May 08, 2013 4.962 5.001 4.922 4.974 473,587 +0.02(+0.49%)
May 07, 2013 4.925 4.962 4.898 4.949 379,587 +0.05(+1.05%)
May 06, 2013 4.895 4.901 4.835 4.898 484,133 +0.04(+0.87%)
May 03, 2013 4.862 4.901 4.847 4.856 569,383 -0.00(-0.06%)
May 02, 2013 4.889 4.895 4.829 4.859 397,573 -0.01(-0.19%)
May 01, 2013 4.877 4.889 4.763 4.868 456,618 -0.02(-0.31%)
Apr 30, 2013 4.823 4.925 4.823 4.883 665,484 +0.05(+1.12%)
Apr 29, 2013 4.669 4.934 4.645 4.829 1,148,353 +0.18(+3.96%)
Apr 26, 2013 4.624 4.684 4.636 4.645 468,983 +0.01(+0.19%)
Apr 25, 2013 4.699 4.699 4.618 4.636 576,175 -0.04(-0.90%)
Apr 24, 2013 4.624 4.702 4.609 4.678 629,211 +0.08(+1.70%)
Apr 23, 2013 4.564 4.618 4.528 4.600 426,084 +0.05(+1.06%)
Apr 22, 2013 4.564 4.564 4.504 4.552 415,073 +0.02(+0.53%)
Apr 19, 2013 4.455 4.528 4.434 4.528 343,643 +0.08(+1.83%)
Apr 18, 2013 4.374 4.446 4.353 4.446 318,006 +0.06(+1.44%)
Apr 17, 2013 4.413 4.431 4.362 4.383 530,375 -0.02(-0.55%)
Apr 16, 2013 4.407 4.458 4.398 4.407 524,991 +0.01(+0.21%)
Apr 15, 2013 4.413 4.442 4.383 4.398 656,315 -0.05(-1.02%)
Apr 12, 2013 4.489 4.489 4.407 4.443 548,476 -0.05(-1.07%)
Apr 11, 2013 4.579 4.582 4.449 4.492 632,262 -0.04(-0.86%)
Apr 10, 2013 4.470 4.585 4.455 4.531 739,922 +0.07(+1.62%)
Apr 09, 2013 4.476 4.495 4.416 4.458 644,030 +0.03(+0.61%)
Apr 08, 2013 4.485 4.549 4.398 4.431 766,093 +0.03(+0.62%)
Apr 05, 2013 4.371 4.482 4.365 4.404 668,395 -0.03(-0.75%)
Apr 04, 2013 4.525 4.582 4.404 4.437 888,445 -0.08(-1.67%)
Apr 03, 2013 4.727 4.730 4.504 4.513 833,294 -0.15(-3.29%)
Apr 02, 2013 4.449 4.711 4.413 4.666 1,706,633 +0.26(+5.88%)
Apr 01, 2013 4.284 4.473 4.263 4.407 1,642,373 +0.20(+4.65%)
Mar 28, 2013 4.260 4.260 4.157 4.211 816,491 -0.04(-0.85%)
Mar 27, 2013 4.251 4.278 4.232 4.248 591,876 +0.00(+0.00%)
Mar 26, 2013 4.208 4.302 4.202 4.248 977,131 +0.05(+1.22%)
Mar 25, 2013 4.163 4.214 4.124 4.196 1,233,998 +0.06(+1.38%)
Mar 22, 2013 4.049 4.184 3.995 4.139 2,318,231 +0.05(+1.18%)
Mar 21, 2013 4.266 4.302 3.937 4.091 6,493,681 -0.24(-5.50%)
Mar 20, 2013 4.968 4.968 4.067 4.329 9,240,281 -0.78(-15.27%)
Mar 19, 2013 5.196 5.227 5.106 5.109 480,133 -0.10(-1.85%)
Mar 18, 2013 5.193 5.257 5.148 5.206 314,039 -0.02(-0.35%)
Mar 15, 2013 5.154 5.272 5.154 5.224 433,723 +0.05(+0.99%)
Mar 14, 2013 5.178 5.196 5.127 5.172 375,820 -0.01(-0.12%)
Mar 13, 2013 5.151 5.196 5.121 5.178 279,257 +0.03(+0.64%)
Mar 12, 2013 5.196 5.236 5.109 5.145 366,532 -0.03(-0.52%)
Mar 11, 2013 5.139 5.196 5.106 5.172 352,785 +0.07(+1.42%)
Mar 08, 2013 5.067 5.187 5.067 5.100 481,229 +0.05(+1.07%)
Mar 07, 2013 5.013 5.112 5.001 5.046 480,180 +0.03(+0.54%)
Mar 06, 2013 5.019 5.118 4.980 5.019 697,129 +0.02(+0.48%)
Mar 05, 2013 5.154 5.196 4.977 4.995 1,306,298 -0.14(-2.81%)
Mar 04, 2013 5.365 5.368 5.139 5.139 768,194 -0.21(-3.89%)
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.