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 (%)
Jun 29, 2012 6.013 6.016 5.898 5.932 936,058 +0.03(+0.56%)
Jun 28, 2012 5.947 6.016 5.877 5.898 303,238 -0.08(-1.31%)
Jun 27, 2012 5.868 5.992 5.865 5.977 677,624 +0.13(+2.27%)
Jun 26, 2012 5.838 5.877 5.766 5.844 454,875 +0.04(+0.73%)
Jun 25, 2012 5.799 5.829 5.672 5.802 437,663 -0.03(-0.52%)
Jun 22, 2012 5.986 5.986 5.811 5.832 694,942 -0.08(-1.27%)
Jun 21, 2012 6.001 6.004 5.799 5.907 475,121 -0.10(-1.70%)
Jun 20, 2012 5.889 6.082 5.889 6.010 815,415 +0.15(+2.57%)
Jun 19, 2012 5.718 5.904 5.688 5.859 481,574 +0.19(+3.35%)
Jun 18, 2012 5.829 5.859 5.648 5.669 686,105 -0.17(-2.99%)
Jun 15, 2012 5.959 5.959 5.815 5.844 577,370 +0.00(+0.05%)
Jun 14, 2012 5.856 5.913 5.792 5.841 568,629 +0.02(+0.41%)
Jun 13, 2012 5.916 5.955 5.799 5.817 768,424 -0.18(-3.01%)
Jun 12, 2012 6.025 6.064 5.925 5.998 459,326 +0.05(+0.76%)
Jun 11, 2012 6.170 6.176 5.892 5.953 417,035 -0.04(-0.70%)
Jun 08, 2012 5.971 6.065 5.916 5.995 457,225 +0.09(+1.53%)
Jun 07, 2012 6.073 6.111 5.874 5.904 800,447 -0.01(-0.15%)
Jun 06, 2012 5.784 6.016 5.745 5.913 757,708 +0.21(+3.75%)
Jun 05, 2012 5.570 5.778 5.519 5.700 538,657 +0.16(+2.88%)
Jun 04, 2012 5.694 5.748 5.498 5.540 1,213,792 -0.15(-2.70%)
Jun 01, 2012 5.709 5.859 5.624 5.694 1,095,370 -0.17(-2.98%)
May 31, 2012 5.886 5.936 5.684 5.868 614,373 +0.05(+0.93%)
May 30, 2012 5.980 5.986 5.784 5.814 611,246 -0.19(-3.21%)
May 29, 2012 6.034 6.121 5.922 6.007 908,957 +0.14(+2.47%)
May 25, 2012 5.588 5.895 5.588 5.862 861,441 +0.27(+4.91%)
May 24, 2012 5.666 5.712 5.459 5.588 653,955 -0.04(-0.70%)
May 23, 2012 5.748 5.874 5.437 5.627 1,265,949 -0.15(-2.56%)
May 22, 2012 5.724 5.965 5.694 5.775 1,142,654 +0.06(+1.00%)
May 21, 2012 5.392 5.769 5.245 5.718 1,540,980 +0.30(+5.44%)
May 18, 2012 5.462 5.474 5.233 5.422 1,976,675 -0.03(-0.55%)
May 17, 2012 5.678 5.757 5.317 5.453 3,449,024 -0.42(-7.18%)
May 16, 2012 6.064 6.070 5.742 5.874 2,851,571 -0.20(-3.27%)
May 15, 2012 6.477 6.603 5.892 6.073 4,309,374 -0.40(-6.23%)
May 14, 2012 6.477 6.597 6.432 6.477 2,000,423 +0.07(+1.08%)
May 11, 2012 6.648 6.778 6.166 6.407 5,952,564 -0.75(-10.44%)
May 10, 2012 7.215 7.365 7.130 7.155 925,186 +0.01(+0.17%)
May 09, 2012 6.965 7.199 6.929 7.143 812,348 +0.10(+1.45%)
May 08, 2012 7.079 7.155 6.859 7.040 1,512,834 -0.06(-0.85%)
May 07, 2012 7.103 7.155 7.019 7.100 723,603 -0.04(-0.59%)
May 04, 2012 7.097 7.203 6.974 7.143 1,062,818 -0.02(-0.34%)
May 03, 2012 7.170 7.311 6.974 7.167 1,900,345 -0.00(-0.04%)
May 02, 2012 7.320 7.456 7.075 7.170 3,096,146 -0.39(-5.10%)
May 01, 2012 7.332 7.625 7.290 7.555 2,484,909 +0.37(+5.16%)
Apr 30, 2012 7.061 7.260 7.038 7.185 1,486,809 +0.18(+2.58%)
Apr 27, 2012 7.121 7.134 6.883 7.004 2,129,733 -0.10(-1.36%)
Apr 26, 2012 7.215 7.275 7.097 7.100 1,144,728 -0.11(-1.46%)
Apr 25, 2012 7.179 7.320 7.158 7.206 889,737 +0.08(+1.10%)
Apr 24, 2012 7.034 7.278 6.989 7.127 1,139,215 +0.11(+1.59%)
Apr 23, 2012 7.001 7.106 6.793 7.016 2,736,505 -0.06(-0.85%)
Apr 20, 2012 7.335 7.471 7.055 7.076 2,001,429 -0.24(-3.25%)
Apr 19, 2012 7.118 7.381 6.959 7.314 1,917,385 +0.17(+2.40%)
Apr 18, 2012 7.480 7.492 6.868 7.143 5,712,122 -0.38(-5.08%)
Apr 17, 2012 7.585 7.706 7.510 7.525 796,938 -0.05(-0.64%)
Apr 16, 2012 7.682 7.781 7.498 7.573 562,067 -0.07(-0.95%)
Apr 13, 2012 7.609 7.694 7.558 7.646 661,013 +0.02(+0.24%)
Apr 12, 2012 7.510 7.820 7.510 7.628 1,304,990 +0.11(+1.40%)
Apr 11, 2012 7.471 7.670 7.429 7.522 745,552 +0.10(+1.30%)
Apr 10, 2012 7.700 7.700 7.387 7.426 931,112 -0.25(-3.26%)
Apr 09, 2012 7.832 7.856 7.622 7.676 834,015 -0.23(-2.93%)
Apr 05, 2012 8.001 8.001 7.866 7.908 368,490 -0.09(-1.13%)
Apr 04, 2012 7.983 8.001 7.808 7.998 572,165 -0.00(-0.04%)
Apr 03, 2012 7.974 8.099 7.941 8.001 502,036 +0.04(+0.53%)
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.