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

Check-Cap Ltd Ord (NQ: CHEK )

2.185 +0.005 (+0.23%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 21, 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 (%)
Jun 30, 2016 343.20 348.00 312.00 333.60 190 -9.60(-2.80%)
Jun 29, 2016 340.80 369.89 312.00 343.20 785 +7.20(+2.14%)
Jun 28, 2016 249.62 396.00 249.62 336.00 1,520 +86.40(+34.62%)
Jun 27, 2016 239.98 264.00 239.98 249.60 126 +9.62(+4.01%)
Jun 24, 2016 240.00 240.00 232.80 239.98 114 +0.46(+0.19%)
Jun 23, 2016 264.00 264.00 236.40 239.52 833 -31.68(-11.68%)
Jun 22, 2016 276.00 276.00 256.80 271.20 185 -4.80(-1.74%)
Jun 21, 2016 290.40 290.40 246.24 276.00 41 -16.80(-5.74%)
Jun 20, 2016 316.80 316.80 286.08 292.80 123 -19.20(-6.15%)
Jun 17, 2016 321.58 321.58 312.00 312.00 42 +0.00(+0.00%)
Jun 16, 2016 312.02 313.46 312.00 312.00 21 -7.20(-2.26%)
Jun 15, 2016 321.60 328.80 312.07 319.20 24 -12.34(-3.72%)
Jun 14, 2016 324.00 331.54 324.00 331.54 5 +0.34(+0.10%)
Jun 13, 2016 348.00 352.80 322.66 331.20 104 -12.02(-3.50%)
Jun 10, 2016 360.00 363.60 343.22 343.22 39 -11.98(-3.37%)
Jun 09, 2016 336.00 355.20 329.28 355.20 102 +38.40(+12.12%)
Jun 08, 2016 302.42 316.80 302.42 316.80 28 -19.39(-5.77%)
Jun 07, 2016 362.40 362.40 333.60 336.19 58 -23.81(-6.61%)
Jun 06, 2016 360.00 405.58 360.00 360.00 19 +0.00(+0.00%)
Jun 03, 2016 373.13 373.13 336.00 360.00 34 -12.00(-3.23%)
Jun 02, 2016 408.00 408.00 372.00 372.00 26 -21.60(-5.49%)
Jun 01, 2016 444.00 448.80 391.20 393.60 65 -43.20(-9.89%)
May 31, 2016 456.00 463.56 436.80 436.80 7 -31.20(-6.67%)
May 27, 2016 456.00 468.00 468.00 468.00 17 -12.00(-2.50%)
May 26, 2016 516.48 516.48 480.00 480.00 32 +0.00(+0.00%)
May 25, 2016 516.00 532.80 432.02 480.00 66 -11.76(-2.39%)
May 24, 2016 489.60 491.76 468.00 491.76 4 +11.78(+2.46%)
May 23, 2016 480.02 480.02 436.80 479.98 47 -14.42(-2.92%)
May 20, 2016 516.00 561.60 482.40 494.40 38 -13.87(-2.73%)
May 19, 2016 575.98 575.98 499.20 508.27 34 -79.73(-13.56%)
May 18, 2016 588.02 588.24 588.00 588.00 52 -0.24(-0.04%)
May 17, 2016 576.02 623.98 576.02 588.24 3 -4.75(-0.80%)
May 16, 2016 590.40 619.18 540.00 592.99 22 -29.95(-4.81%)
May 12, 2016 623.04 622.94 622.94 622.94 2 +30.12(+5.08%)
May 11, 2016 621.60 621.60 590.40 592.82 11 -31.18(-5.00%)
May 10, 2016 624.00 624.00 624.00 624.00 2 -18.50(-2.88%)
May 09, 2016 718.70 718.70 642.50 642.50 2 +47.30(+7.95%)
May 06, 2016 696.00 696.00 595.20 595.20 55 -52.82(-8.15%)
May 04, 2016 648.00 648.02 648.02 648.02 9 -50.38(-7.21%)
Apr 28, 2016 696.00 698.40 698.40 698.40 8 +2.40(+0.34%)
Apr 25, 2016 693.60 696.00 696.00 696.00 8 -14.88(-2.09%)
Apr 20, 2016 710.88 710.88 710.88 710.88 4 -9.12(-1.27%)
Apr 18, 2016 720.00 720.00 720.00 720.00 1 +17.88(+2.55%)
Apr 14, 2016 702.24 702.12 702.12 702.12 2 +30.12(+4.48%)
Apr 13, 2016 679.20 696.00 672.00 672.00 3 +9.60(+1.45%)
Apr 12, 2016 720.00 720.00 648.00 662.40 19 -52.32(-7.32%)
Apr 11, 2016 714.72 714.72 714.72 714.72 2 -2.59(-0.36%)
Apr 08, 2016 717.31 717.31 717.31 717.31 0 +6.91(+0.97%)
Apr 07, 2016 696.00 721.82 696.00 710.40 2 +9.60(+1.37%)
Apr 06, 2016 698.40 717.24 698.40 700.80 20 -7.20(-1.02%)
Apr 05, 2016 684.02 715.06 684.02 708.00 6 -12.00(-1.67%)
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.