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 (%)
Nov 30, 2012 5.615 5.703 5.528 5.621 374,854 +0.02(+0.38%)
Nov 29, 2012 5.660 5.760 5.549 5.600 520,821 +0.02(+0.32%)
Nov 28, 2012 5.519 5.588 5.453 5.582 308,177 +0.07(+1.31%)
Nov 27, 2012 5.519 5.654 5.498 5.510 401,330 +0.02(+0.44%)
Nov 26, 2012 5.471 5.703 5.471 5.486 600,902 -0.24(-4.21%)
Nov 23, 2012 5.733 5.784 5.703 5.727 151,431 -0.01(-0.11%)
Nov 21, 2012 5.709 5.781 5.652 5.733 526,192 +0.05(+0.90%)
Nov 20, 2012 5.748 5.853 5.630 5.681 475,503 -0.06(-1.00%)
Nov 19, 2012 5.648 5.850 5.603 5.739 925,060 +0.23(+4.10%)
Nov 16, 2012 5.001 5.585 4.898 5.513 1,707,921 +0.49(+9.84%)
Nov 15, 2012 5.160 5.221 4.889 5.019 1,860,786 -0.42(-7.75%)
Nov 14, 2012 5.558 5.603 5.407 5.440 1,068,518 -0.07(-1.31%)
Nov 13, 2012 5.573 5.621 5.314 5.513 1,411,259 -0.09(-1.56%)
Nov 12, 2012 5.748 5.811 5.594 5.600 562,970 -0.11(-1.95%)
Nov 09, 2012 5.928 5.965 5.651 5.712 1,396,513 -0.24(-4.10%)
Nov 08, 2012 6.055 6.100 5.953 5.956 462,314 -0.02(-0.40%)
Nov 07, 2012 5.992 6.025 5.904 5.980 560,845 -0.02(-0.35%)
Nov 06, 2012 6.013 6.040 5.986 6.001 323,477 +0.01(+0.15%)
Nov 05, 2012 6.007 6.055 5.986 5.992 310,703 -0.02(-0.30%)
Nov 02, 2012 6.130 6.130 5.995 6.010 344,081 -0.11(-1.87%)
Nov 01, 2012 6.145 6.227 6.094 6.124 412,630 -0.02(-0.25%)
Oct 31, 2012 6.176 6.200 6.106 6.139 256,555 -0.04(-0.59%)
Oct 26, 2012 6.160 6.176 6.176 6.176 237,348 +0.00(+0.00%)
Oct 25, 2012 6.233 6.233 6.106 6.176 379,544 -0.04(-0.58%)
Oct 24, 2012 6.248 6.278 6.160 6.212 214,825 -0.04(-0.63%)
Oct 23, 2012 6.296 6.368 6.194 6.251 510,780 -0.16(-2.54%)
Oct 19, 2012 6.404 6.450 6.347 6.414 434,808 +0.01(+0.19%)
Oct 18, 2012 6.323 6.444 6.314 6.402 440,349 +0.10(+1.53%)
Oct 17, 2012 6.236 6.398 6.233 6.305 414,811 +0.06(+0.96%)
Oct 16, 2012 6.200 6.317 6.200 6.245 355,594 +0.04(+0.58%)
Oct 15, 2012 6.257 6.281 6.151 6.209 367,989 -0.03(-0.53%)
Oct 12, 2012 6.254 6.260 6.194 6.242 250,609 -0.01(-0.19%)
Oct 11, 2012 6.151 6.272 6.149 6.254 372,122 +0.12(+1.96%)
Oct 10, 2012 6.233 6.251 6.100 6.133 246,842 -0.09(-1.45%)
Oct 09, 2012 6.209 6.256 6.097 6.224 510,112 +0.02(+0.39%)
Oct 08, 2012 6.046 6.203 6.013 6.200 470,849 +0.17(+2.80%)
Oct 05, 2012 6.046 6.109 6.013 6.031 394,044 -0.03(-0.55%)
Oct 04, 2012 6.076 6.085 6.004 6.064 419,133 +0.04(+0.70%)
Oct 03, 2012 6.085 6.085 6.007 6.022 407,023 -0.07(-1.09%)
Oct 02, 2012 6.121 6.130 6.013 6.088 432,524 -0.04(-0.69%)
Oct 01, 2012 6.121 6.142 6.043 6.130 342,773 +0.04(+0.59%)
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%)
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.