Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Granite Wash Trust (OP: CHKR )

0.4250 -0.0200 (-4.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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, 2022 1.330 1.330 1.250 1.250 182,483 -0.04(-3.10%)
May 27, 2022 1.320 1.320 1.290 1.290 34,641 -0.02(-1.53%)
May 26, 2022 1.290 1.370 1.290 1.310 43,069 +0.01(+0.77%)
May 25, 2022 1.280 1.350 1.280 1.300 38,875 +0.00(+0.00%)
May 24, 2022 1.315 1.320 1.280 1.300 14,105 -0.01(-0.76%)
May 23, 2022 1.310 1.340 1.310 1.310 27,788 -0.01(-0.76%)
May 20, 2022 1.280 1.360 1.280 1.320 47,448 +0.02(+1.54%)
May 19, 2022 1.320 1.390 1.180 1.300 135,181 -0.08(-5.80%)
May 18, 2022 1.380 1.390 1.370 1.380 105,406 +0.02(+1.47%)
May 17, 2022 1.390 1.390 1.310 1.360 89,132 +0.01(+0.74%)
May 16, 2022 1.335 1.390 1.320 1.350 105,725 +0.02(+1.50%)
May 13, 2022 1.330 1.340 1.310 1.330 78,707 +0.01(+0.76%)
May 12, 2022 1.280 1.346 1.280 1.320 56,085 +0.03(+2.33%)
May 11, 2022 1.240 1.380 1.235 1.290 62,260 +0.06(+4.88%)
May 10, 2022 1.290 1.300 1.220 1.230 55,387 -0.06(-4.65%)
May 09, 2022 1.300 1.350 1.270 1.290 86,594 -0.04(-3.01%)
May 06, 2022 1.300 1.395 1.290 1.330 104,901 -0.02(-1.48%)
May 05, 2022 1.390 1.390 1.300 1.350 119,209 -0.04(-2.88%)
May 04, 2022 1.381 1.400 1.369 1.390 74,618 +0.03(+2.21%)
May 03, 2022 1.280 1.380 1.280 1.360 42,267 +0.06(+4.62%)
May 02, 2022 1.370 1.390 1.260 1.300 126,820 -0.06(-4.76%)
Apr 29, 2022 1.290 1.380 1.290 1.365 47,272 +0.07(+5.81%)
Apr 28, 2022 1.280 1.380 1.270 1.290 151,588 +0.01(+0.78%)
Apr 27, 2022 1.270 1.290 1.260 1.280 209,348 +0.02(+1.59%)
Apr 26, 2022 1.250 1.280 1.200 1.260 32,183 +0.01(+0.80%)
Apr 25, 2022 1.330 1.330 1.250 1.250 115,829 -0.07(-5.59%)
Apr 22, 2022 1.380 1.380 1.300 1.324 95,493 -0.04(-2.65%)
Apr 21, 2022 1.330 1.390 1.330 1.360 86,028 +0.04(+2.64%)
Apr 20, 2022 1.250 1.360 1.250 1.325 34,816 +0.02(+1.53%)
Apr 19, 2022 1.390 1.390 1.220 1.305 141,656 -0.05(-3.33%)
Apr 18, 2022 1.320 1.380 1.310 1.350 136,804 +0.04(+2.66%)
Apr 14, 2022 1.210 1.340 1.210 1.315 39,543 +0.02(+1.94%)
Apr 13, 2022 1.300 1.340 1.290 1.290 68,698 +0.02(+1.18%)
Apr 12, 2022 1.250 1.300 1.165 1.275 51,259 +0.04(+3.66%)
Apr 11, 2022 1.250 1.250 1.200 1.230 34,947 -0.01(-0.81%)
Apr 08, 2022 1.250 1.250 1.200 1.240 21,907 +0.03(+2.48%)
Apr 07, 2022 1.220 1.300 1.205 1.210 38,308 +0.00(+0.00%)
Apr 06, 2022 1.250 1.300 1.210 1.210 40,001 -0.03(-2.42%)
Apr 05, 2022 1.190 1.320 1.190 1.240 164,205 +0.01(+0.81%)
Apr 04, 2022 1.200 1.250 1.150 1.230 47,470 +0.04(+3.36%)
Apr 01, 2022 1.110 1.200 1.110 1.190 44,407 -0.01(-0.83%)
Mar 31, 2022 1.180 1.215 1.175 1.200 31,125 +0.04(+3.45%)
Mar 30, 2022 1.090 1.180 1.090 1.160 82,053 +0.00(+0.00%)
Mar 29, 2022 1.260 1.260 1.110 1.160 75,830 -0.09(-7.20%)
Mar 28, 2022 1.250 1.260 1.210 1.250 23,465 -0.02(-1.96%)
Mar 25, 2022 1.250 1.300 1.240 1.275 78,642 +0.04(+3.66%)
Mar 24, 2022 1.250 1.280 1.200 1.230 65,539 -0.02(-1.60%)
Mar 23, 2022 1.070 1.270 1.070 1.250 96,277 +0.02(+1.63%)
Mar 22, 2022 1.210 1.240 1.210 1.230 23,052 +0.03(+2.50%)
Mar 21, 2022 1.200 1.250 1.170 1.200 80,666 +0.01(+0.84%)
Mar 18, 2022 1.190 1.240 1.150 1.190 19,789 +0.07(+6.25%)
Mar 17, 2022 1.110 1.220 1.110 1.120 28,542 +0.03(+2.28%)
Mar 16, 2022 1.050 1.250 0.9850 1.095 194,976 +0.03(+3.06%)
Mar 15, 2022 1.170 1.170 0.9200 1.062 254,476 -0.12(-9.96%)
Mar 14, 2022 1.350 1.350 1.100 1.180 172,816 -0.16(-11.94%)
Mar 11, 2022 1.150 1.350 1.150 1.340 177,106 +0.17(+14.53%)
Mar 10, 2022 1.260 1.350 1.120 1.170 88,358 -0.09(-7.51%)
Mar 09, 2022 1.380 1.380 1.200 1.265 121,565 -0.11(-7.66%)
Mar 08, 2022 1.230 1.390 1.230 1.370 217,324 +0.12(+9.60%)
Mar 07, 2022 1.120 1.300 1.120 1.250 290,433 +0.05(+4.17%)
Mar 04, 2022 1.270 1.270 1.090 1.200 120,880 -0.07(-5.51%)
Mar 03, 2022 1.020 1.290 1.010 1.270 203,572 +0.21(+19.81%)
Mar 02, 2022 1.210 1.250 1.010 1.060 324,326 -0.19(-15.20%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.