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 )

2.200 +0.020 (+0.92%)
Streaming Delayed Price Updated: 11:52 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 (%)
Nov 30, 2016 528.00 541.20 518.40 530.40 403 +9.60(+1.84%)
Nov 29, 2016 537.60 537.60 518.40 520.80 356 -28.80(-5.24%)
Nov 28, 2016 559.20 562.80 540.00 549.60 266 -9.60(-1.72%)
Nov 25, 2016 542.40 559.20 542.40 559.20 62 +14.40(+2.64%)
Nov 23, 2016 544.80 544.80 544.80 0 -16.80(-2.99%)
Nov 22, 2016 602.40 603.00 552.00 561.60 367 -40.80(-6.77%)
Nov 21, 2016 636.00 648.00 600.00 602.40 317 -28.80(-4.56%)
Nov 18, 2016 696.00 696.00 619.97 631.20 913 -64.80(-9.31%)
Nov 17, 2016 648.00 698.40 628.27 696.00 1,569 +67.20(+10.69%)
Nov 16, 2016 600.00 638.40 590.40 628.80 761 +31.20(+5.22%)
Nov 15, 2016 600.00 612.00 588.00 597.60 471 +0.00(+0.00%)
Nov 14, 2016 576.00 600.00 566.40 597.60 967 +19.20(+3.32%)
Nov 11, 2016 578.40 583.20 540.00 578.40 593 +26.40(+4.78%)
Nov 10, 2016 520.80 576.00 506.40 552.00 778 +45.60(+9.00%)
Nov 09, 2016 496.80 511.06 492.00 506.40 255 +12.00(+2.43%)
Nov 08, 2016 499.20 506.40 490.58 494.40 226 -9.60(-1.90%)
Nov 07, 2016 520.80 520.80 487.20 504.00 266 -4.80(-0.94%)
Nov 04, 2016 492.00 520.80 482.42 508.80 234 +14.40(+2.91%)
Nov 03, 2016 506.40 516.00 480.00 494.40 252 -14.40(-2.83%)
Nov 02, 2016 504.00 518.40 492.00 508.80 270 +4.80(+0.95%)
Nov 01, 2016 530.40 532.80 480.00 504.00 626 -28.80(-5.41%)
Oct 31, 2016 540.00 562.66 528.00 532.80 652 -4.80(-0.89%)
Oct 28, 2016 568.80 576.00 528.00 537.60 1,357 -21.60(-3.86%)
Oct 27, 2016 568.80 708.00 554.40 559.20 7,523 -2.40(-0.43%)
Oct 26, 2016 525.60 566.40 518.40 561.60 2,949 +36.00(+6.85%)
Oct 25, 2016 571.20 571.20 520.80 525.60 1,842 -2.40(-0.45%)
Oct 24, 2016 540.00 552.00 504.00 528.00 7,961 +103.20(+24.29%)
Oct 21, 2016 427.20 427.20 412.80 424.80 106 -4.80(-1.12%)
Oct 20, 2016 434.40 439.20 420.00 429.60 118 -4.80(-1.10%)
Oct 19, 2016 446.40 448.80 432.00 434.40 36 -2.40(-0.55%)
Oct 18, 2016 441.60 460.80 420.00 436.80 275 -4.80(-1.09%)
Oct 17, 2016 434.40 460.80 432.00 441.60 263 +2.42(+0.55%)
Oct 14, 2016 480.00 480.00 432.00 439.18 115 +0.22(+0.05%)
Oct 13, 2016 446.16 446.16 432.00 438.96 171 -12.24(-2.71%)
Oct 12, 2016 456.00 465.60 446.40 451.20 34 +0.00(+0.00%)
Oct 11, 2016 480.00 480.00 441.07 451.20 59 +2.40(+0.53%)
Oct 10, 2016 460.80 460.80 434.40 448.80 289 -14.40(-3.11%)
Oct 07, 2016 463.20 475.18 456.07 463.20 36 +9.60(+2.12%)
Oct 06, 2016 460.80 472.13 444.00 453.60 55 -7.20(-1.56%)
Oct 05, 2016 444.00 475.20 420.00 460.80 98 +0.00(+0.00%)
Oct 04, 2016 470.40 470.40 422.40 460.80 386 -9.60(-2.04%)
Oct 03, 2016 477.60 477.60 463.20 470.40 20 -4.80(-1.01%)
Sep 30, 2016 484.80 484.80 460.80 475.20 43 -2.40(-0.50%)
Sep 29, 2016 475.20 480.53 475.20 477.60 100 +14.40(+3.11%)
Sep 28, 2016 460.80 487.18 460.80 463.20 76 +0.00(+0.00%)
Sep 27, 2016 482.40 484.80 460.80 463.20 60 +2.40(+0.52%)
Sep 26, 2016 492.00 504.00 458.40 460.80 301 -31.20(-6.34%)
Sep 23, 2016 494.40 504.00 492.00 492.00 34 -4.80(-0.97%)
Sep 22, 2016 490.85 498.24 485.04 496.80 35 +11.98(+2.47%)
Sep 21, 2016 467.28 487.20 467.28 484.82 48 +16.82(+3.59%)
Sep 20, 2016 506.40 506.40 456.00 468.00 298 -40.80(-8.02%)
Sep 19, 2016 518.02 520.80 498.96 508.80 152 -14.40(-2.75%)
Sep 16, 2016 523.20 538.97 513.60 523.20 152 +0.00(+0.00%)
Sep 15, 2016 532.80 532.80 516.00 523.20 167 +2.40(+0.46%)
Sep 14, 2016 532.80 534.62 516.00 520.80 181 -2.40(-0.46%)
Sep 13, 2016 520.80 547.18 511.44 523.20 358 +2.40(+0.46%)
Sep 12, 2016 496.80 523.20 496.80 520.80 238 +26.38(+5.33%)
Sep 09, 2016 513.60 513.60 486.72 494.42 171 -4.78(-0.96%)
Sep 08, 2016 485.54 515.69 485.54 499.20 76 +9.60(+1.96%)
Sep 07, 2016 472.80 504.00 472.80 489.60 284 +16.80(+3.55%)
Sep 06, 2016 492.00 492.00 470.40 472.80 211 -16.80(-3.43%)
Sep 02, 2016 480.00 489.60 489.60 489.60 57 +14.40(+3.03%)
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.