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 )

2.215 +0.035 (+1.61%)
Streaming Delayed Price Updated: 3:58 PM 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, 2015 528.00 528.00 501.60 501.60 14 -7.20(-1.42%)
Nov 25, 2015 516.00 508.80 508.80 508.80 75 -19.20(-3.64%)
Nov 24, 2015 573.36 573.36 528.00 528.00 26 -24.00(-4.35%)
Nov 23, 2015 592.80 592.80 552.00 552.00 21 -40.80(-6.88%)
Nov 20, 2015 592.80 592.80 592.80 592.80 0 -7.20(-1.20%)
Nov 18, 2015 595.68 600.00 600.00 600.00 0 -43.18(-6.71%)
Nov 16, 2015 636.00 643.18 643.18 643.18 0 +43.18(+7.20%)
Nov 13, 2015 600.02 642.19 600.00 600.00 5 +0.12(+0.02%)
Nov 12, 2015 600.00 602.40 599.88 599.88 7 -14.04(-2.29%)
Nov 11, 2015 674.28 674.28 600.02 613.92 5 -10.08(-1.62%)
Nov 10, 2015 664.80 664.80 624.00 624.00 6 -67.20(-9.72%)
Nov 09, 2015 691.20 691.20 691.20 691.20 0 +4.80(+0.70%)
Nov 06, 2015 683.76 686.40 672.02 686.40 4 +12.29(+1.82%)
Nov 05, 2015 674.11 674.11 674.11 674.11 0 +2.14(+0.32%)
Nov 04, 2015 693.60 693.60 660.00 671.98 18 -8.02(-1.18%)
Nov 03, 2015 696.00 698.40 679.99 679.99 7 +9.10(+1.36%)
Nov 02, 2015 702.48 702.48 670.90 670.90 4 +3.67(+0.55%)
Oct 30, 2015 705.60 705.60 667.22 667.22 6 -40.78(-5.76%)
Oct 29, 2015 680.16 708.00 674.40 708.00 4 +0.00(+0.00%)
Oct 28, 2015 708.00 708.00 708.00 708.00 0 +28.78(+4.24%)
Oct 27, 2015 672.02 682.80 672.02 679.22 4 -14.38(-2.07%)
Oct 26, 2015 686.40 717.60 686.40 693.60 2 +4.80(+0.70%)
Oct 23, 2015 660.00 717.58 660.00 688.80 21 -9.60(-1.37%)
Oct 22, 2015 720.00 720.00 698.40 698.40 21 -21.60(-3.00%)
Oct 21, 2015 720.00 720.00 720.00 720.00 4 +0.00(+0.00%)
Oct 20, 2015 792.00 792.00 720.00 720.00 7 -19.20(-2.60%)
Oct 19, 2015 744.00 756.00 739.20 739.20 10 -4.80(-0.65%)
Oct 16, 2015 767.98 767.98 744.00 744.00 4 -1.20(-0.16%)
Oct 15, 2015 768.00 784.78 745.20 745.20 17 -20.14(-2.63%)
Oct 14, 2015 760.80 770.40 760.80 765.34 8 +9.34(+1.23%)
Oct 13, 2015 732.00 791.62 732.00 756.00 17 -47.04(-5.86%)
Oct 12, 2015 912.00 912.00 772.80 803.04 86 +39.86(+5.22%)
Oct 09, 2015 640.80 837.60 640.80 763.18 334 +175.18(+29.79%)
Oct 08, 2015 595.20 595.20 588.00 588.00 6 -50.18(-7.86%)
Oct 07, 2015 638.18 638.18 638.18 638.18 2 +57.36(+9.88%)
Oct 06, 2015 580.82 580.82 580.82 580.82 1 -23.98(-3.96%)
Oct 02, 2015 628.56 604.80 604.80 604.80 12 -55.20(-8.36%)
Oct 01, 2015 669.60 669.60 660.00 660.00 4 -9.60(-1.43%)
Sep 30, 2015 600.00 669.60 588.00 669.60 7 +88.80(+15.29%)
Sep 29, 2015 580.80 580.80 580.80 580.80 1 -146.40(-20.13%)
Sep 28, 2015 672.96 734.40 660.00 727.20 34 +36.00(+5.21%)
Sep 25, 2015 513.67 722.40 513.67 691.20 39 -14.40(-2.04%)
Sep 23, 2015 676.80 705.60 705.60 705.60 0 +33.58(+5.00%)
Sep 22, 2015 672.02 672.02 672.02 672.02 2 +36.02(+5.66%)
Sep 21, 2015 636.00 636.00 636.00 636.00 4 +12.00(+1.92%)
Sep 18, 2015 640.80 672.00 624.00 624.00 8 +2.40(+0.39%)
Sep 17, 2015 616.80 621.60 597.60 621.60 6 +7.20(+1.17%)
Sep 16, 2015 624.00 624.00 600.00 614.40 18 +2.38(+0.39%)
Sep 15, 2015 636.00 643.20 604.80 612.02 33 -11.98(-1.92%)
Sep 14, 2015 624.00 624.00 624.00 624.00 4 -24.00(-3.70%)
Sep 11, 2015 708.00 708.00 622.80 648.00 16 +7.20(+1.12%)
Sep 10, 2015 621.60 645.60 612.00 640.80 3 -25.70(-3.86%)
Sep 09, 2015 612.00 825.60 609.60 666.50 81 +40.10(+6.40%)
Sep 08, 2015 600.00 671.98 597.60 626.40 30 +16.80(+2.76%)
Sep 04, 2015 604.80 609.60 609.60 609.60 2 +9.60(+1.60%)
Sep 03, 2015 561.60 600.00 554.42 600.00 16 +16.80(+2.88%)
Sep 02, 2015 504.00 588.00 504.00 583.20 41 +64.80(+12.50%)
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.