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

Compugen Ltd (NQ: CGEN )

2.069 -0.091 (-4.23%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 3, 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, 2002 1.600 1.740 1.560 1.740 206,775 +0.14(+8.93%)
Oct 30, 2002 1.440 1.610 1.440 1.597 184,794 +0.20(+14.10%)
Oct 29, 2002 1.240 1.290 1.230 1.400 96,300 +0.17(+13.82%)
Oct 28, 2002 1.250 1.250 1.140 1.230 114,720 +0.03(+2.50%)
Oct 25, 2002 1.070 1.250 1.070 1.200 27,600 +0.01(+0.67%)
Oct 24, 2002 1.060 1.280 1.060 1.192 93,100 +0.11(+10.37%)
Oct 23, 2002 1.170 1.250 1.000 1.080 177,137 -0.09(-7.69%)
Oct 22, 2002 1.110 1.180 1.050 1.170 58,900 +0.01(+0.86%)
Oct 21, 2002 1.100 1.240 1.060 1.160 27,900 +0.06(+5.45%)
Oct 18, 2002 1.100 1.420 1.100 1.100 92,150 -0.22(-16.67%)
Oct 17, 2002 0.9900 1.389 0.9900 1.320 68,350 +0.32(+32.00%)
Oct 16, 2002 1.030 1.030 0.9600 1.000 17,350 -0.03(-2.91%)
Oct 15, 2002 1.000 1.040 0.9300 1.030 34,053 +0.07(+7.29%)
Oct 14, 2002 0.9500 1.000 0.9500 0.9600 8,600 -0.04(-4.00%)
Oct 11, 2002 1.000 1.050 0.9700 1.000 29,328 -0.03(-2.91%)
Oct 10, 2002 0.9400 1.040 0.9400 1.030 28,200 +0.08(+8.42%)
Oct 09, 2002 0.9600 1.000 0.9300 0.9500 50,600 -0.02(-2.06%)
Oct 08, 2002 0.9500 1.020 0.9500 0.9700 31,400 -0.06(-5.83%)
Oct 07, 2002 0.9800 1.050 0.9500 1.030 46,600 -0.02(-1.90%)
Oct 04, 2002 0.9800 1.060 0.9800 1.050 3,860,000 +0.01(+0.96%)
Oct 03, 2002 1.010 1.060 1.000 1.040 50,000 +0.00(+0.00%)
Oct 02, 2002 1.060 1.080 0.9100 1.040 71,500 -0.02(-1.89%)
Oct 01, 2002 1.040 1.080 1.030 1.060 20,300 +0.05(+4.95%)
Sep 30, 2002 1.100 1.100 1.000 1.010 125,000 -0.11(-9.82%)
Sep 27, 2002 1.100 1.190 1.070 1.120 26,900 -0.05(-4.27%)
Sep 26, 2002 1.160 1.200 1.100 1.170 32,950 -0.03(-2.50%)
Sep 25, 2002 1.220 1.250 1.200 1.200 21,600 -0.08(-6.25%)
Sep 24, 2002 1.200 1.299 1.200 1.280 7,500 -0.01(-0.77%)
Sep 23, 2002 1.260 1.340 1.220 1.290 27,600 -0.03(-2.28%)
Sep 20, 2002 1.300 1.340 1.300 1.320 22,900 -0.03(-2.22%)
Sep 19, 2002 1.300 1.350 1.240 1.350 90,000 +0.02(+1.50%)
Sep 18, 2002 1.300 1.350 1.300 1.330 11,900 +0.00(+0.00%)
Sep 17, 2002 1.320 1.380 1.320 1.330 85,200 +0.01(+0.76%)
Sep 16, 2002 1.320 1.350 1.320 1.320 7,000 -0.05(-3.65%)
Sep 13, 2002 1.370 1.370 1.370 1.370 1,600 +0.00(+0.00%)
Sep 12, 2002 1.330 1.380 1.330 1.370 4,500 -0.02(-1.44%)
Sep 11, 2002 1.370 1.440 1.350 1.390 27,200 +0.02(+1.46%)
Sep 10, 2002 1.400 1.400 1.370 1.370 7,200 +0.01(+0.74%)
Sep 09, 2002 1.390 1.450 1.360 1.360 24,800 -0.09(-6.21%)
Sep 06, 2002 1.420 1.460 1.400 1.450 20,700 +0.03(+2.11%)
Sep 05, 2002 1.400 1.430 1.390 1.420 14,000 -0.04(-2.74%)
Sep 04, 2002 1.350 1.460 1.300 1.460 71,300 +0.11(+8.15%)
Sep 03, 2002 1.360 1.400 1.300 1.350 36,700 -0.03(-2.17%)
Aug 30, 2002 1.400 1.400 1.360 1.380 15,800 -0.04(-2.82%)
Aug 29, 2002 1.430 1.460 1.351 1.420 20,700 -0.01(-0.70%)
Aug 28, 2002 1.391 1.430 1.370 1.430 8,700 +0.02(+1.42%)
Aug 27, 2002 1.440 1.440 1.400 1.410 33,200 -0.05(-3.42%)
Aug 26, 2002 1.440 1.460 1.400 1.460 34,200 -0.03(-1.99%)
Aug 23, 2002 1.411 1.530 1.411 1.490 31,400 -0.03(-2.00%)
Aug 22, 2002 1.420 1.550 1.390 1.520 67,700 +0.07(+4.83%)
Aug 21, 2002 1.470 1.530 1.400 1.450 39,900 -0.08(-5.23%)
Aug 20, 2002 1.420 1.530 1.401 1.530 9,200 +0.06(+4.08%)
Aug 16, 2002 1.420 1.480 1.390 1.470 25,200 +0.02(+1.38%)
Aug 15, 2002 1.450 1.550 1.410 1.450 48,900 +0.00(+0.00%)
Aug 14, 2002 1.450 1.680 1.370 1.450 16,800 +0.00(+0.00%)
Aug 13, 2002 1.579 1.580 1.450 1.450 14,800 -0.13(-8.23%)
Aug 12, 2002 1.600 1.670 1.580 1.580 39,100 +0.11(+7.48%)
Aug 07, 2002 1.530 1.530 1.450 1.470 61,000 -0.06(-3.92%)
Aug 06, 2002 1.380 1.560 1.350 1.530 38,478 +0.11(+7.75%)
Aug 05, 2002 1.500 1.550 1.400 1.420 51,300 -0.08(-5.33%)
Aug 02, 2002 1.580 1.580 1.470 1.500 50,900 -0.05(-3.23%)
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.