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 (%)
Oct 31, 2013 4.040 4.040 3.826 3.870 1,550,155 -0.19(-4.74%)
Oct 30, 2013 4.331 4.350 3.964 4.062 2,800,694 -0.36(-8.07%)
Oct 29, 2013 4.403 4.435 4.368 4.419 377,933 +0.02(+0.36%)
Oct 28, 2013 4.501 4.529 4.365 4.403 771,689 -0.11(-2.52%)
Oct 25, 2013 4.570 4.574 4.444 4.517 528,462 -0.03(-0.76%)
Oct 24, 2013 4.574 4.630 4.548 4.552 281,453 +0.01(+0.14%)
Oct 23, 2013 4.577 4.589 4.533 4.545 440,321 -0.02(-0.41%)
Oct 22, 2013 4.583 4.608 4.523 4.564 500,627 -0.02(-0.34%)
Oct 21, 2013 4.700 4.735 4.539 4.580 730,861 -0.11(-2.29%)
Oct 18, 2013 4.586 4.713 4.567 4.687 698,571 +0.14(+2.98%)
Oct 17, 2013 4.422 4.577 4.422 4.552 455,354 +0.13(+2.85%)
Oct 16, 2013 4.372 4.447 4.365 4.425 636,887 +0.05(+1.08%)
Oct 15, 2013 4.308 4.387 4.306 4.378 289,437 +0.07(+1.61%)
Oct 14, 2013 4.277 4.308 4.245 4.308 348,320 +0.03(+0.59%)
Oct 11, 2013 4.249 4.293 4.217 4.283 685,962 +0.06(+1.34%)
Oct 10, 2013 4.195 4.261 4.195 4.226 291,132 +0.03(+0.68%)
Oct 09, 2013 4.230 4.258 4.182 4.198 354,175 -0.03(-0.60%)
Oct 08, 2013 4.261 4.280 4.217 4.223 284,751 -0.04(-1.04%)
Oct 07, 2013 4.267 4.290 4.263 4.267 321,984 +0.00(+0.00%)
Oct 04, 2013 4.264 4.290 4.255 4.267 510,379 +0.02(+0.45%)
Oct 03, 2013 4.245 4.271 4.207 4.249 319,607 +0.01(+0.22%)
Oct 02, 2013 4.230 4.277 4.214 4.239 307,730 +0.01(+0.30%)
Oct 01, 2013 4.214 4.293 4.211 4.226 820,964 +0.00(+0.00%)
Sep 27, 2013 4.261 4.271 4.189 4.226 326,219 -0.03(-0.81%)
Sep 26, 2013 4.280 4.340 4.252 4.261 714,754 -0.03(-0.59%)
Sep 25, 2013 4.324 4.394 4.271 4.286 521,673 -0.05(-1.09%)
Sep 24, 2013 4.368 4.400 4.334 4.334 498,653 -0.01(-0.22%)
Sep 23, 2013 4.293 4.356 4.293 4.343 294,842 +0.03(+0.66%)
Sep 20, 2013 4.305 4.368 4.273 4.315 378,535 +0.00(+0.00%)
Sep 19, 2013 4.356 4.381 4.261 4.315 473,802 -0.02(-0.51%)
Sep 18, 2013 4.372 4.387 4.293 4.337 456,456 -0.05(-1.08%)
Sep 17, 2013 4.397 4.406 4.340 4.384 257,160 +0.00(+0.07%)
Sep 16, 2013 4.353 4.409 4.343 4.381 341,230 +0.07(+1.69%)
Sep 13, 2013 4.293 4.340 4.277 4.308 262,181 +0.00(+0.07%)
Sep 12, 2013 4.340 4.349 4.277 4.305 239,465 -0.01(-0.15%)
Sep 11, 2013 4.245 4.321 4.245 4.312 263,087 +0.07(+1.64%)
Sep 10, 2013 4.331 4.331 4.217 4.242 398,061 -0.09(-1.97%)
Sep 09, 2013 4.258 4.416 4.258 4.327 809,466 +0.12(+2.93%)
Sep 06, 2013 4.163 4.258 4.163 4.204 475,985 +0.04(+1.06%)
Sep 05, 2013 4.230 4.271 4.160 4.160 471,274 -0.05(-1.27%)
Sep 04, 2013 4.245 4.261 4.184 4.214 727,816 -0.02(-0.52%)
Sep 03, 2013 4.340 4.356 4.230 4.236 432,480 -0.06(-1.32%)
Aug 30, 2013 4.293 4.353 4.290 4.293 452,278 +0.00(+0.00%)
Aug 29, 2013 4.308 4.325 4.261 4.293 351,397 +0.02(+0.52%)
Aug 28, 2013 4.302 4.353 4.261 4.271 308,379 -0.02(-0.44%)
Aug 27, 2013 4.286 4.331 4.269 4.290 320,136 -0.00(-0.07%)
Aug 26, 2013 4.182 4.337 4.176 4.293 1,395,717 +0.06(+1.49%)
Aug 23, 2013 4.230 4.236 4.160 4.230 1,504,635 +0.00(+0.07%)
Aug 22, 2013 4.264 4.372 4.223 4.226 576,897 -0.04(-0.89%)
Aug 21, 2013 4.305 4.331 4.261 4.264 493,194 -0.04(-0.95%)
Aug 20, 2013 4.403 4.425 4.280 4.305 1,309,175 -0.12(-2.71%)
Aug 19, 2013 4.473 4.488 4.419 4.425 529,796 -0.00(-0.07%)
Aug 16, 2013 4.482 4.495 4.400 4.428 813,870 -0.05(-1.06%)
Aug 15, 2013 4.498 4.520 4.359 4.476 1,108,072 -0.08(-1.80%)
Aug 14, 2013 4.564 4.576 4.526 4.558 816,696 -0.00(-0.07%)
Aug 13, 2013 4.549 4.609 4.522 4.561 836,474 +0.04(+0.93%)
Aug 12, 2013 4.805 4.817 4.473 4.519 2,593,041 -0.35(-7.24%)
Aug 09, 2013 4.965 4.965 4.835 4.871 584,782 -0.07(-1.46%)
Aug 08, 2013 4.965 4.965 4.910 4.943 269,441 +0.04(+0.80%)
Aug 07, 2013 4.892 4.919 4.850 4.904 261,889 +0.00(+0.00%)
Aug 06, 2013 4.910 4.952 4.880 4.904 196,999 -0.02(-0.43%)
Aug 05, 2013 4.952 4.980 4.865 4.925 435,578 -0.03(-0.61%)
Aug 02, 2013 4.998 5.001 4.835 4.955 470,490 -0.03(-0.54%)
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.