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 1.700 1.700 1.600 1.650 66,547 +0.00(+0.00%)
May 30, 2018 1.650 1.700 1.600 1.650 111,902 -0.05(-2.86%)
May 29, 2018 1.700 1.700 1.650 1.698 73,669 -0.00(-0.09%)
May 25, 2018 1.700 1.700 1.700 0 +0.05(+3.03%)
May 24, 2018 1.700 1.700 1.650 1.650 30,143 +0.00(+0.00%)
May 23, 2018 1.650 1.700 1.650 1.650 55,217 +0.00(+0.00%)
May 22, 2018 1.700 1.750 1.650 1.650 119,681 -0.05(-2.94%)
May 21, 2018 1.750 1.800 1.700 1.700 142,485 -0.05(-2.86%)
May 18, 2018 1.800 1.850 1.755 1.750 184,540 -0.15(-7.89%)
May 17, 2018 1.800 1.900 1.781 1.900 413,707 +0.10(+5.56%)
May 16, 2018 1.800 1.800 1.750 1.800 302,724 +0.05(+2.86%)
May 15, 2018 1.700 1.750 1.700 1.750 100,858 +0.05(+2.94%)
May 14, 2018 1.750 1.750 1.650 1.700 191,741 -0.05(-2.86%)
May 11, 2018 1.700 1.750 1.650 1.750 89,379 +0.05(+2.94%)
May 10, 2018 1.550 1.700 1.550 1.700 169,064 +0.15(+9.68%)
May 09, 2018 1.650 1.650 1.550 1.550 97,075 -0.05(-3.13%)
May 08, 2018 1.550 1.600 1.550 1.600 86,265 +0.05(+3.23%)
May 07, 2018 1.550 1.600 1.550 1.550 233,794 +0.00(+0.00%)
May 04, 2018 1.550 1.750 1.400 1.550 495,772 -0.20(-11.43%)
May 03, 2018 1.850 1.850 1.700 1.750 132,495 -0.05(-2.78%)
May 02, 2018 1.700 1.850 1.600 1.800 335,499 +0.15(+9.09%)
May 01, 2018 1.610 1.700 1.600 1.650 118,391 -0.05(-2.94%)
Apr 30, 2018 1.550 1.700 1.550 1.700 211,107 +0.22(+15.25%)
Apr 27, 2018 1.400 1.528 1.400 1.475 167,006 +0.08(+5.36%)
Apr 26, 2018 1.400 1.450 1.400 1.400 61,832 +0.00(+0.00%)
Apr 25, 2018 1.400 1.450 1.400 1.400 43,583 +0.00(+0.00%)
Apr 24, 2018 1.450 1.450 1.400 1.400 84,239 -0.05(-3.45%)
Apr 23, 2018 1.500 1.500 1.400 1.450 97,375 +0.00(+0.29%)
Apr 20, 2018 1.400 1.450 1.400 1.446 51,673 +0.05(+3.27%)
Apr 19, 2018 1.450 1.450 1.400 1.400 62,376 -0.05(-3.45%)
Apr 18, 2018 1.400 1.450 1.350 1.450 119,579 +0.05(+3.57%)
Apr 17, 2018 1.400 1.450 1.350 1.400 51,874 +0.00(+0.00%)
Apr 16, 2018 1.300 1.400 1.300 1.400 75,901 +0.05(+3.70%)
Apr 13, 2018 1.300 1.350 1.300 1.350 98,511 +0.05(+3.85%)
Apr 12, 2018 1.350 1.350 1.300 1.300 81,521 -0.05(-3.70%)
Apr 11, 2018 1.200 1.350 1.200 1.350 93,772 +0.10(+8.00%)
Apr 10, 2018 1.250 1.275 1.200 1.250 74,861 +0.00(+0.00%)
Apr 09, 2018 1.200 1.250 1.200 1.250 82,364 +0.00(+0.00%)
Apr 06, 2018 1.200 1.250 1.200 1.250 76,680 +0.00(+0.00%)
Apr 05, 2018 1.250 1.250 1.200 1.250 99,727 +0.00(+0.00%)
Apr 04, 2018 1.250 1.300 1.221 1.250 85,311 +0.00(+0.00%)
Apr 03, 2018 1.250 1.300 1.250 1.250 74,544 +0.00(+0.00%)
Apr 02, 2018 1.250 1.300 1.200 1.250 95,211 +0.00(+0.00%)
Mar 29, 2018 1.250 1.250 1.250 0 +0.05(+4.17%)
Mar 28, 2018 1.250 1.271 1.200 1.200 59,634 -0.05(-4.00%)
Mar 27, 2018 1.300 1.300 1.250 1.250 141,737 -0.05(-3.85%)
Mar 26, 2018 1.300 1.300 1.250 1.300 158,789 +0.10(+8.33%)
Mar 23, 2018 1.350 1.400 1.200 1.200 512,606 -0.20(-14.29%)
Mar 22, 2018 1.450 1.483 1.400 1.400 198,550 -0.05(-3.45%)
Mar 21, 2018 1.500 1.500 1.450 1.450 127,127 -0.05(-3.33%)
Mar 20, 2018 1.450 1.500 1.400 1.500 185,645 +0.00(+0.00%)
Mar 19, 2018 1.500 1.500 1.450 1.500 156,894 +0.00(+0.00%)
Mar 16, 2018 1.600 1.650 1.500 1.500 218,651 -0.10(-6.25%)
Mar 15, 2018 1.650 1.650 1.600 1.600 94,720 -0.05(-3.03%)
Mar 14, 2018 1.750 1.750 1.600 1.650 182,636 -0.05(-2.94%)
Mar 13, 2018 1.700 1.750 1.700 1.700 109,133 +0.00(+0.00%)
Mar 12, 2018 1.700 1.730 1.700 1.700 64,157 +0.00(+0.00%)
Mar 09, 2018 1.750 1.750 1.700 1.700 70,891 -0.05(-2.86%)
Mar 08, 2018 1.750 1.750 1.700 1.750 85,134 -0.02(-1.41%)
Mar 07, 2018 1.800 1.775 29,932 +0.02(+1.43%)
Mar 06, 2018 1.750 1.800 1.750 1.750 36,052 +0.00(+0.00%)
Mar 05, 2018 1.800 1.800 1.750 1.750 90,106 +0.00(+0.00%)
Mar 02, 2018 1.800 1.800 1.750 1.750 62,684 +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.