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 28, 2014 3.595 3.624 3.393 3.521 1,088,031 -0.15(-4.04%)
Nov 26, 2014 3.772 3.669 3.669 3.669 751,184 -0.08(-2.20%)
Nov 25, 2014 3.752 3.851 3.744 3.752 535,800 -0.01(-0.22%)
Nov 24, 2014 3.772 3.801 3.731 3.760 428,575 -0.01(-0.33%)
Nov 21, 2014 3.896 3.896 3.752 3.772 735,651 -0.12(-3.17%)
Nov 20, 2014 3.826 3.896 3.797 3.896 384,195 +0.05(+1.29%)
Nov 19, 2014 3.859 3.859 3.785 3.847 383,550 +0.05(+1.30%)
Nov 18, 2014 4.061 4.061 3.772 3.797 949,555 -0.26(-6.50%)
Nov 17, 2014 4.082 4.123 3.958 4.061 1,078,889 +0.02(+0.49%)
Nov 14, 2014 4.147 4.171 3.963 4.041 1,418,291 -0.10(-2.37%)
Nov 13, 2014 4.186 4.202 4.139 4.139 919,509 -0.04(-0.84%)
Nov 12, 2014 4.194 4.194 4.164 4.175 401,120 -0.02(-0.47%)
Nov 11, 2014 4.135 4.194 4.116 4.194 343,162 +0.07(+1.71%)
Nov 10, 2014 4.104 4.135 4.077 4.124 506,153 +0.02(+0.48%)
Nov 07, 2014 4.108 4.167 4.061 4.104 371,648 -0.00(-0.10%)
Nov 06, 2014 4.175 4.190 4.104 4.108 841,090 -0.07(-1.78%)
Nov 05, 2014 4.143 4.202 4.077 4.182 494,463 +0.06(+1.52%)
Nov 04, 2014 4.080 4.151 4.073 4.120 529,221 +0.04(+0.96%)
Nov 03, 2014 4.077 4.112 4.061 4.080 350,956 +0.03(+0.77%)
Oct 31, 2014 4.100 4.135 4.037 4.049 479,985 -0.04(-0.96%)
Oct 30, 2014 4.057 4.108 4.037 4.088 205,404 +0.02(+0.48%)
Oct 29, 2014 4.029 4.108 4.029 4.069 418,532 +0.02(+0.48%)
Oct 28, 2014 3.971 4.064 3.971 4.049 680,382 +0.09(+2.18%)
Oct 27, 2014 3.951 3.967 3.971 3.963 481,620 -0.01(-0.20%)
Oct 24, 2014 4.033 4.033 3.951 3.971 194,552 -0.06(-1.55%)
Oct 23, 2014 3.959 4.077 3.939 4.033 290,224 +0.07(+1.78%)
Oct 22, 2014 4.010 4.059 3.963 3.963 297,008 -0.02(-0.49%)
Oct 21, 2014 4.053 4.143 3.963 3.982 682,020 -0.02(-0.49%)
Oct 20, 2014 3.845 4.057 3.845 4.002 441,263 +0.16(+4.29%)
Oct 17, 2014 3.771 3.975 3.767 3.837 854,188 +0.07(+1.77%)
Oct 16, 2014 3.473 3.802 3.422 3.771 1,049,444 +0.25(+7.13%)
Oct 15, 2014 3.783 3.783 3.414 3.520 2,481,711 -0.31(-7.99%)
Oct 14, 2014 3.959 3.959 3.822 3.826 630,980 -0.07(-1.91%)
Oct 13, 2014 3.959 3.973 3.900 3.900 706,805 -0.06(-1.49%)
Oct 10, 2014 3.971 4.006 3.881 3.959 823,471 -0.04(-0.88%)
Oct 09, 2014 4.061 4.092 3.979 3.994 457,532 -0.06(-1.55%)
Oct 08, 2014 4.100 4.104 4.018 4.057 532,114 -0.04(-1.05%)
Oct 07, 2014 4.104 4.131 4.018 4.100 507,837 -0.01(-0.29%)
Oct 06, 2014 4.147 4.163 4.104 4.112 283,652 -0.04(-1.04%)
Oct 03, 2014 4.143 4.194 4.100 4.155 284,017 +0.03(+0.66%)
Oct 02, 2014 4.116 4.151 4.077 4.127 344,881 +0.04(+0.86%)
Oct 01, 2014 4.178 4.186 4.092 4.092 296,385 -0.07(-1.60%)
Sep 30, 2014 4.214 4.233 4.155 4.159 509,048 -0.07(-1.67%)
Sep 29, 2014 4.131 4.241 4.096 4.229 1,086,628 +0.09(+2.18%)
Sep 26, 2014 4.057 4.155 4.054 4.139 331,110 +0.09(+2.23%)
Sep 25, 2014 4.155 4.155 4.049 4.049 710,869 -0.08(-1.90%)
Sep 24, 2014 4.155 4.155 4.116 4.127 262,638 -0.02(-0.57%)
Sep 23, 2014 4.131 4.178 4.116 4.151 506,666 +0.03(+0.76%)
Sep 22, 2014 4.127 4.143 4.104 4.120 457,468 -0.01(-0.19%)
Sep 19, 2014 4.175 4.186 4.124 4.127 242,570 -0.06(-1.40%)
Sep 18, 2014 4.206 4.248 4.155 4.186 347,241 -0.02(-0.37%)
Sep 17, 2014 4.265 4.272 4.198 4.202 295,222 -0.05(-1.20%)
Sep 16, 2014 4.222 4.347 4.195 4.253 1,601,873 +0.04(+0.84%)
Sep 15, 2014 4.100 4.233 4.061 4.218 1,341,281 +0.15(+3.76%)
Sep 12, 2014 4.108 4.108 4.057 4.065 301,337 -0.02(-0.38%)
Sep 11, 2014 4.077 4.100 4.057 4.080 312,305 +0.00(+0.10%)
Sep 10, 2014 4.096 4.112 4.045 4.077 300,812 -0.01(-0.19%)
Sep 09, 2014 4.112 4.147 4.084 4.084 437,691 -0.03(-0.67%)
Sep 08, 2014 4.151 4.151 4.096 4.112 577,372 -0.01(-0.19%)
Sep 05, 2014 4.124 4.147 4.077 4.120 410,564 -0.00(-0.10%)
Sep 04, 2014 4.151 4.151 4.077 4.124 425,096 -0.01(-0.19%)
Sep 03, 2014 4.061 4.147 4.061 4.131 593,720 +0.09(+2.13%)
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.