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 )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2009 4.950 4.850 4.850 4.850 1,984,200 -0.05(-1.02%)
Dec 30, 2009 4.930 5.240 4.750 4.900 8,154,377 +0.28(+6.06%)
Dec 29, 2009 5.085 5.140 4.600 4.620 5,776,200 -0.58(-11.15%)
Dec 28, 2009 5.680 5.860 5.150 5.200 21,801,996 +1.12(+27.45%)
Dec 24, 2009 4.370 4.610 4.030 4.080 4,738,865 -0.51(-11.11%)
Dec 23, 2009 4.900 5.580 4.330 4.590 25,325,556 +1.75(+61.62%)
Dec 22, 2009 2.700 2.870 2.700 2.840 76,900 +0.11(+4.03%)
Dec 21, 2009 2.720 2.820 2.700 2.730 107,200 -0.02(-0.73%)
Dec 18, 2009 2.750 2.820 2.680 2.750 73,095 -0.02(-0.72%)
Dec 17, 2009 2.780 2.860 2.720 2.770 30,900 -0.07(-2.46%)
Dec 16, 2009 2.820 2.850 2.770 2.840 30,472 +0.07(+2.53%)
Dec 15, 2009 2.840 2.850 2.761 2.770 20,338 -0.07(-2.46%)
Dec 14, 2009 2.750 2.840 2.730 2.840 53,719 +0.06(+2.01%)
Dec 11, 2009 2.780 2.790 2.760 2.784 20,961 -0.01(-0.22%)
Dec 10, 2009 2.791 2.850 2.750 2.790 15,087 +0.01(+0.36%)
Dec 09, 2009 2.760 2.800 2.750 2.780 20,627 +0.03(+1.07%)
Dec 08, 2009 2.830 2.860 2.750 2.751 27,501 -0.08(-2.80%)
Dec 07, 2009 2.740 2.850 2.730 2.830 13,595 +0.06(+2.17%)
Dec 04, 2009 2.808 2.808 2.730 2.770 18,009 -0.05(-1.77%)
Dec 03, 2009 2.770 2.840 2.770 2.820 48,539 +0.05(+1.81%)
Dec 02, 2009 2.852 2.852 2.710 2.770 80,874 -0.02(-0.72%)
Dec 01, 2009 2.840 2.850 2.790 2.790 31,203 -0.01(-0.36%)
Nov 30, 2009 2.760 2.800 2.750 2.800 75,507 +0.02(+0.72%)
Nov 27, 2009 2.750 2.850 2.750 2.780 5,160 +0.01(+0.36%)
Nov 25, 2009 2.760 2.840 2.760 2.770 10,500 -0.02(-0.72%)
Nov 24, 2009 2.770 2.790 2.690 2.790 43,340 -0.01(-0.36%)
Nov 23, 2009 2.750 2.880 2.750 2.800 21,177 -0.01(-0.36%)
Nov 20, 2009 2.850 2.920 2.810 2.810 116,197 -0.03(-0.99%)
Nov 19, 2009 2.740 2.838 2.740 2.838 26,214 +0.05(+1.72%)
Nov 18, 2009 2.830 2.850 2.761 2.790 40,692 -0.01(-0.36%)
Nov 17, 2009 2.940 2.940 2.730 2.800 65,524 -0.11(-3.78%)
Nov 16, 2009 2.900 2.920 2.800 2.910 82,919 +0.08(+2.83%)
Nov 13, 2009 2.860 2.940 2.770 2.830 98,866 +0.05(+1.80%)
Nov 12, 2009 2.800 2.800 2.670 2.780 88,150 +0.00(+0.00%)
Nov 11, 2009 2.720 2.785 2.650 2.780 87,261 +0.03(+1.09%)
Nov 10, 2009 2.820 2.920 2.670 2.750 161,818 -0.09(-3.17%)
Nov 09, 2009 2.800 2.950 2.690 2.840 516,728 +0.41(+16.87%)
Nov 06, 2009 2.450 2.550 2.400 2.430 52,911 +0.03(+1.25%)
Nov 05, 2009 2.520 2.520 2.380 2.400 50,261 -0.01(-0.41%)
Nov 04, 2009 2.440 2.470 2.300 2.410 60,340 +0.05(+2.12%)
Nov 03, 2009 2.550 2.590 2.350 2.360 98,193 -0.19(-7.45%)
Nov 02, 2009 2.620 2.676 2.520 2.550 23,800 -0.01(-0.39%)
Oct 30, 2009 2.700 2.720 2.560 2.560 24,936 -0.16(-5.88%)
Oct 29, 2009 2.630 2.760 2.630 2.720 29,002 +0.09(+3.42%)
Oct 28, 2009 2.820 2.850 2.630 2.630 66,301 -0.20(-7.07%)
Oct 27, 2009 2.890 2.890 2.721 2.830 72,009 +0.04(+1.43%)
Oct 26, 2009 2.920 2.935 2.740 2.790 46,465 -0.01(-0.36%)
Oct 23, 2009 2.830 2.900 2.800 2.800 11,942 -0.05(-1.75%)
Oct 22, 2009 2.840 2.880 2.800 2.850 21,242 -0.04(-1.38%)
Oct 21, 2009 2.910 2.950 2.850 2.890 28,060 -0.04(-1.37%)
Oct 20, 2009 2.950 3.040 2.920 2.930 27,270 -0.04(-1.35%)
Oct 19, 2009 3.030 3.050 2.900 2.970 42,368 -0.04(-1.33%)
Oct 16, 2009 3.040 3.050 2.893 3.010 40,303 +0.03(+1.01%)
Oct 15, 2009 3.050 3.050 2.950 2.980 99,781 -0.04(-1.32%)
Oct 14, 2009 3.030 3.050 2.950 3.020 159,304 +0.07(+2.37%)
Oct 13, 2009 3.060 3.339 2.834 2.950 470,719 +0.26(+9.77%)
Oct 12, 2009 2.700 2.730 2.670 2.688 19,006 +0.05(+1.72%)
Oct 09, 2009 2.670 2.670 2.540 2.642 31,388 +0.01(+0.46%)
Oct 08, 2009 2.610 2.750 2.600 2.630 68,273 +0.07(+2.73%)
Oct 07, 2009 2.780 2.830 2.510 2.560 161,918 -0.26(-9.22%)
Oct 06, 2009 2.790 3.010 2.680 2.820 161,703 +0.03(+1.08%)
Oct 05, 2009 2.710 2.871 2.700 2.790 130,483 -0.08(-2.79%)
Oct 02, 2009 3.000 3.000 2.820 2.870 55,106 -0.16(-5.28%)
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.