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, 2018 1.282 1.282 1.207 1.245 88,219 +0.00(+0.00%)
May 30, 2018 1.245 1.282 1.207 1.245 148,345 -0.04(-2.86%)
May 29, 2018 1.282 1.282 1.245 1.281 97,661 -0.00(-0.09%)
May 25, 2018 1.282 1.282 1.282 0 +0.04(+3.03%)
May 24, 2018 1.282 1.282 1.245 1.245 39,959 +0.00(+0.00%)
May 23, 2018 1.245 1.282 1.245 1.245 73,199 +0.00(+0.00%)
May 22, 2018 1.282 1.320 1.245 1.245 158,658 -0.04(-2.94%)
May 21, 2018 1.320 1.358 1.282 1.282 188,888 -0.04(-2.86%)
May 18, 2018 1.358 1.396 1.324 1.320 244,640 -0.08(-5.56%)
May 17, 2018 1.324 1.398 1.310 1.398 562,321 +0.07(+5.56%)
May 16, 2018 1.324 1.324 1.288 1.324 411,470 +0.04(+2.86%)
May 15, 2018 1.251 1.288 1.251 1.288 137,088 +0.04(+2.94%)
May 14, 2018 1.288 1.288 1.214 1.251 260,619 -0.04(-2.86%)
May 11, 2018 1.251 1.288 1.214 1.288 121,486 +0.04(+2.94%)
May 10, 2018 1.140 1.251 1.140 1.251 229,796 +0.11(+9.68%)
May 09, 2018 1.214 1.214 1.140 1.140 131,946 -0.04(-3.13%)
May 08, 2018 1.140 1.177 1.140 1.177 117,253 +0.04(+3.23%)
May 07, 2018 1.140 1.177 1.140 1.140 317,779 +0.00(+0.00%)
May 04, 2018 1.140 1.288 1.030 1.140 673,866 -0.15(-11.43%)
May 03, 2018 1.361 1.361 1.251 1.288 180,090 -0.04(-2.78%)
May 02, 2018 1.251 1.361 1.177 1.324 456,019 +0.11(+9.09%)
May 01, 2018 1.185 1.251 1.177 1.214 160,920 -0.04(-2.94%)
Apr 30, 2018 1.140 1.251 1.140 1.251 286,942 +0.17(+15.25%)
Apr 27, 2018 1.030 1.124 1.030 1.085 226,998 +0.06(+5.36%)
Apr 26, 2018 1.030 1.067 1.030 1.030 84,043 +0.00(+0.00%)
Apr 25, 2018 1.030 1.067 1.030 1.030 59,239 +0.00(+0.00%)
Apr 24, 2018 1.067 1.067 1.030 1.030 114,499 -0.04(-3.45%)
Apr 23, 2018 1.104 1.104 1.030 1.067 132,354 +0.00(+0.29%)
Apr 20, 2018 1.030 1.067 1.030 1.064 70,235 +0.03(+3.27%)
Apr 19, 2018 1.067 1.067 1.030 1.030 84,783 -0.04(-3.45%)
Apr 18, 2018 1.030 1.067 0.9932 1.067 162,534 +0.04(+3.57%)
Apr 17, 2018 1.030 1.067 0.9932 1.030 70,508 +0.00(+0.00%)
Apr 16, 2018 0.9564 1.030 0.9564 1.030 103,166 +0.04(+3.70%)
Apr 13, 2018 0.9564 0.9932 0.9564 0.9932 133,898 +0.04(+3.85%)
Apr 12, 2018 0.9932 0.9932 0.9564 0.9564 110,805 -0.04(-3.70%)
Apr 11, 2018 0.8829 0.9932 0.8829 0.9932 127,457 +0.07(+8.00%)
Apr 10, 2018 0.9196 0.9379 0.8829 0.9196 101,753 +0.00(+0.00%)
Apr 09, 2018 0.8829 0.9196 0.8829 0.9196 111,951 +0.00(+0.00%)
Apr 06, 2018 0.8829 0.9196 0.8829 0.9196 104,225 +0.00(+0.00%)
Apr 05, 2018 0.9196 0.9196 0.8829 0.9196 135,551 +0.00(+0.00%)
Apr 04, 2018 0.9196 0.9564 0.8986 0.9196 115,956 +0.00(+0.00%)
Apr 03, 2018 0.9196 0.9564 0.9196 0.9196 101,322 +0.00(+0.00%)
Apr 02, 2018 0.9196 0.9564 0.8829 0.9196 129,413 +0.00(+0.00%)
Mar 29, 2018 0.9196 0.9196 0.9196 0 +0.04(+4.17%)
Mar 28, 2018 0.9196 0.9352 0.8829 0.8829 81,056 -0.04(-4.00%)
Mar 27, 2018 0.9564 0.9564 0.9196 0.9196 192,652 -0.04(-3.85%)
Mar 26, 2018 0.9564 0.9564 0.9196 0.9564 215,830 +0.07(+8.33%)
Mar 23, 2018 0.9932 1.030 0.8829 0.8829 696,747 -0.15(-14.29%)
Mar 22, 2018 1.067 1.091 1.030 1.030 269,874 -0.04(-3.45%)
Mar 21, 2018 1.104 1.104 1.067 1.067 172,794 -0.04(-3.33%)
Mar 20, 2018 1.067 1.104 1.030 1.104 252,333 +0.00(+0.00%)
Mar 19, 2018 1.104 1.104 1.067 1.104 213,254 +0.00(+0.00%)
Mar 16, 2018 1.177 1.214 1.104 1.104 297,196 -0.07(-6.25%)
Mar 15, 2018 1.214 1.214 1.177 1.177 128,745 -0.04(-3.03%)
Mar 14, 2018 1.288 1.288 1.177 1.214 248,243 -0.04(-2.94%)
Mar 13, 2018 1.251 1.288 1.251 1.251 148,336 +0.00(+0.00%)
Mar 12, 2018 1.251 1.273 1.251 1.251 87,203 +0.00(+0.00%)
Mar 09, 2018 1.288 1.288 1.251 1.251 96,356 -0.04(-2.86%)
Mar 08, 2018 1.288 1.288 1.251 1.288 115,716 -0.02(-1.41%)
Mar 07, 2018 1.324 1.306 40,684 +0.02(+1.43%)
Mar 06, 2018 1.288 1.324 1.288 1.288 49,002 +0.00(+0.00%)
Mar 05, 2018 1.324 1.324 1.288 1.288 122,474 +0.00(+0.00%)
Mar 02, 2018 1.324 1.324 1.288 1.288 85,201 +0.00(+0.00%)
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.