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 )

2.180 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 20, 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 (%)
Oct 31, 2017 336.00 367.20 300.00 309.60 352 -33.60(-9.79%)
Oct 30, 2017 350.40 362.40 336.00 343.20 217 -7.20(-2.05%)
Oct 27, 2017 348.00 355.20 324.00 350.40 213 +6.70(+1.95%)
Oct 26, 2017 348.00 350.40 307.44 343.70 475 -6.46(-1.84%)
Oct 25, 2017 432.00 432.00 343.20 350.16 483 -21.60(-5.81%)
Oct 24, 2017 410.40 465.60 338.42 371.76 3,558 -31.44(-7.80%)
Oct 23, 2017 398.40 413.21 396.00 403.20 366 +2.40(+0.60%)
Oct 20, 2017 403.20 415.34 398.69 400.80 86 -2.81(-0.70%)
Oct 19, 2017 407.33 415.20 400.82 403.61 77 -6.79(-1.65%)
Oct 18, 2017 407.98 412.80 400.80 410.40 90 +0.02(+0.01%)
Oct 17, 2017 420.00 420.00 408.00 410.38 235 +2.38(+0.58%)
Oct 16, 2017 412.80 422.40 408.00 408.00 409 -14.40(-3.41%)
Oct 13, 2017 453.60 459.41 415.44 422.40 267 -38.40(-8.33%)
Oct 12, 2017 468.00 470.40 454.75 460.80 82 -4.80(-1.03%)
Oct 11, 2017 465.60 472.13 458.57 465.60 45 +0.00(+0.00%)
Oct 10, 2017 465.84 469.46 465.34 465.60 19 -4.80(-1.02%)
Oct 09, 2017 477.60 477.60 458.40 470.40 118 +4.80(+1.03%)
Oct 06, 2017 456.00 474.84 456.00 465.60 119 +12.00(+2.65%)
Oct 05, 2017 466.58 466.58 453.60 453.60 125 -2.40(-0.53%)
Oct 04, 2017 448.80 467.16 447.53 456.00 86 +7.20(+1.60%)
Oct 03, 2017 451.20 451.20 444.00 448.80 176 +7.20(+1.63%)
Oct 02, 2017 434.40 444.00 432.00 441.60 78 +2.78(+0.63%)
Sep 29, 2017 480.00 480.00 422.40 438.82 531 -33.98(-7.19%)
Sep 28, 2017 480.00 480.00 470.40 472.80 1,224 +12.00(+2.60%)
Sep 27, 2017 436.80 475.20 436.80 460.80 1,379 +33.60(+7.87%)
Sep 26, 2017 417.60 432.00 417.60 427.20 58 +9.60(+2.30%)
Sep 25, 2017 432.00 432.00 417.60 417.60 110 -2.40(-0.57%)
Sep 22, 2017 427.20 441.36 420.00 420.00 38 -16.46(-3.77%)
Sep 21, 2017 441.60 443.88 435.89 436.46 24 +0.86(+0.20%)
Sep 20, 2017 436.80 440.16 408.00 435.60 38 +15.31(+3.64%)
Sep 19, 2017 434.40 456.00 420.00 420.29 134 -14.11(-3.25%)
Sep 18, 2017 432.00 444.67 432.00 434.40 37 +9.60(+2.26%)
Sep 15, 2017 444.00 444.00 424.80 424.80 19 -14.42(-3.28%)
Sep 14, 2017 424.80 453.60 424.80 439.22 28 +19.20(+4.57%)
Sep 13, 2017 420.00 441.36 408.00 420.02 67 -4.78(-1.12%)
Sep 12, 2017 427.20 432.86 420.00 424.80 69 -3.89(-0.91%)
Sep 11, 2017 443.76 443.76 422.40 428.69 17 -0.91(-0.21%)
Sep 08, 2017 432.00 444.00 420.00 429.60 117 -14.40(-3.24%)
Sep 07, 2017 456.00 457.20 441.60 444.00 25 -12.00(-2.63%)
Sep 06, 2017 448.80 456.00 420.00 456.00 28 +14.42(+3.27%)
Sep 05, 2017 448.80 453.60 422.40 441.58 83 -2.42(-0.55%)
Sep 01, 2017 456.00 434.04 444.00 117 +9.96(+2.29%)
Aug 31, 2017 429.60 441.60 427.44 434.04 133 +16.44(+3.94%)
Aug 30, 2017 416.62 427.20 412.80 417.60 17 +7.20(+1.75%)
Aug 29, 2017 424.66 424.66 408.00 410.40 165 -7.20(-1.72%)
Aug 28, 2017 422.40 429.60 403.20 417.60 163 +2.40(+0.58%)
Aug 25, 2017 410.42 424.46 410.40 415.20 16 +7.20(+1.76%)
Aug 24, 2017 408.00 411.02 408.00 408.00 27 -2.40(-0.58%)
Aug 23, 2017 420.00 429.60 403.20 410.40 45 +0.00(+0.00%)
Aug 22, 2017 414.96 433.90 410.23 410.40 32 -4.80(-1.16%)
Aug 21, 2017 410.40 424.80 410.40 415.20 13 +2.57(+0.62%)
Aug 18, 2017 410.40 412.80 410.40 412.63 19 -7.37(-1.75%)
Aug 17, 2017 410.40 420.00 408.02 420.00 135 +12.00(+2.94%)
Aug 16, 2017 432.00 432.00 403.20 408.00 140 -12.00(-2.86%)
Aug 15, 2017 421.27 436.80 420.00 420.00 11 -14.40(-3.31%)
Aug 14, 2017 408.00 444.00 405.60 434.40 226 +33.60(+8.38%)
Aug 11, 2017 420.00 422.40 398.40 400.80 180 -19.20(-4.57%)
Aug 10, 2017 424.80 454.18 421.25 420.00 139 +0.00(+0.00%)
Aug 09, 2017 439.20 439.20 432.00 420.00 97 -23.98(-5.40%)
Aug 08, 2017 436.80 446.45 434.40 443.98 59 +9.58(+2.20%)
Aug 07, 2017 441.58 451.20 434.40 434.40 188 -4.80(-1.09%)
Aug 04, 2017 436.80 448.80 436.80 439.20 66 -2.40(-0.54%)
Aug 03, 2017 434.40 441.60 434.40 441.60 80 +0.46(+0.10%)
Aug 02, 2017 436.80 448.13 434.40 441.14 39 -1.90(-0.43%)
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.