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 )

2.150 +0.040 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 29, 2018 3.250 3.350 3.200 3.300 158,800 +0.02(+0.76%)
Jun 28, 2018 3.350 3.350 3.250 3.275 111,847 -0.02(-0.76%)
Jun 27, 2018 3.550 3.550 3.300 3.300 204,251 -0.30(-8.33%)
Jun 26, 2018 3.550 3.650 3.250 3.600 333,760 +0.08(+2.13%)
Jun 25, 2018 3.650 3.662 3.500 3.525 482,205 -0.12(-3.42%)
Jun 22, 2018 3.800 3.842 3.600 3.650 381,722 -0.15(-3.95%)
Jun 21, 2018 3.950 3.950 3.700 3.800 295,746 -0.15(-3.80%)
Jun 20, 2018 3.800 4.050 3.650 3.950 250,006 +0.25(+6.76%)
Jun 19, 2018 3.750 3.800 3.650 3.700 300,677 -0.05(-1.33%)
Jun 18, 2018 3.800 3.900 3.700 3.750 422,284 -0.10(-2.60%)
Jun 15, 2018 4.000 4.000 3.850 286,176 -0.15(-3.75%)
Jun 14, 2018 4.050 4.050 3.900 4.000 130,154 +0.05(+1.27%)
Jun 13, 2018 3.950 4.050 3.850 3.950 202,848 +0.08(+1.94%)
Jun 12, 2018 3.700 3.950 3.700 3.875 189,577 +0.20(+5.44%)
Jun 11, 2018 3.750 3.750 3.650 3.675 46,986 -0.03(-0.68%)
Jun 08, 2018 3.850 3.850 3.650 3.700 166,548 -0.10(-2.63%)
Jun 07, 2018 3.900 3.925 3.750 3.800 308,168 -0.05(-1.30%)
Jun 06, 2018 3.650 3.850 3.600 3.850 141,798 +0.23(+6.21%)
Jun 05, 2018 3.700 3.800 3.600 3.625 191,205 -0.08(-2.03%)
Jun 04, 2018 3.850 3.850 3.500 3.700 233,371 -0.05(-1.33%)
Jun 01, 2018 3.850 3.900 3.700 3.750 285,698 +0.00(+0.00%)
May 31, 2018 3.700 3.975 3.655 3.750 322,184 +0.15(+4.17%)
May 30, 2018 3.550 3.700 3.500 3.600 287,402 +0.10(+2.86%)
May 29, 2018 3.300 3.550 3.300 3.500 233,110 +0.15(+4.48%)
May 25, 2018 3.350 3.350 3.350 0 +0.10(+3.08%)
May 24, 2018 3.150 3.350 3.150 3.250 114,932 +0.05(+1.56%)
May 23, 2018 3.100 3.250 3.100 3.200 115,370 +0.05(+1.59%)
May 22, 2018 3.200 3.250 3.100 3.150 492,648 +0.00(+0.00%)
May 21, 2018 3.350 3.350 3.100 3.150 258,778 -0.10(-3.08%)
May 18, 2018 3.350 3.350 3.200 3.250 286,975 +0.00(+0.00%)
May 17, 2018 3.300 3.450 3.250 3.250 270,528 -0.10(-2.99%)
May 16, 2018 3.400 3.550 3.350 3.350 250,039 -0.05(-1.47%)
May 15, 2018 3.350 3.450 3.350 3.400 126,001 +0.10(+3.03%)
May 14, 2018 3.350 3.450 3.250 3.300 207,600 -0.05(-1.49%)
May 11, 2018 3.400 3.500 3.260 3.350 133,356 +0.00(+0.00%)
May 10, 2018 3.500 3.500 3.350 3.350 125,132 -0.10(-2.90%)
May 09, 2018 3.400 3.750 3.300 3.450 318,182 +0.12(+3.76%)
May 08, 2018 3.450 3.450 3.300 3.325 141,529 -0.12(-3.62%)
May 07, 2018 3.500 3.600 3.400 3.450 132,441 -0.05(-1.43%)
May 04, 2018 3.600 3.650 3.450 3.500 145,928 -0.10(-2.78%)
May 03, 2018 3.450 3.600 3.350 3.600 161,268 +0.15(+4.35%)
May 02, 2018 3.300 3.600 3.300 3.450 299,358 +0.10(+2.99%)
May 01, 2018 3.500 3.500 3.300 3.350 216,425 -0.15(-4.29%)
Apr 30, 2018 3.600 3.700 3.450 3.500 166,543 -0.05(-1.41%)
Apr 27, 2018 3.850 3.855 3.450 3.550 403,423 -0.30(-7.79%)
Apr 26, 2018 3.900 3.950 3.850 3.850 99,366 +0.00(+0.00%)
Apr 25, 2018 4.050 4.125 3.850 3.850 193,376 -0.30(-7.23%)
Apr 24, 2018 4.100 4.200 4.100 4.150 235,311 +0.05(+1.22%)
Apr 23, 2018 4.050 4.150 3.900 4.100 257,791 +0.10(+2.50%)
Apr 20, 2018 4.250 4.250 3.950 4.000 172,214 -0.20(-4.76%)
Apr 19, 2018 4.300 4.450 4.100 4.200 134,546 -0.15(-3.45%)
Apr 18, 2018 4.250 4.450 4.200 4.350 162,263 +0.10(+2.35%)
Apr 17, 2018 4.450 4.500 4.150 4.250 218,405 -0.05(-1.16%)
Apr 16, 2018 4.450 4.500 4.250 4.300 155,035 -0.20(-4.44%)
Apr 13, 2018 4.500 4.550 4.400 4.500 123,233 +0.00(+0.00%)
Apr 12, 2018 4.500 4.550 4.450 4.500 205,391 +0.00(+0.00%)
Apr 11, 2018 4.400 4.575 4.375 4.500 164,809 +0.00(+0.00%)
Apr 10, 2018 4.500 4.600 4.400 4.500 228,686 +0.10(+2.27%)
Apr 09, 2018 4.350 4.700 4.225 4.400 271,573 +0.00(+0.00%)
Apr 06, 2018 4.500 4.600 4.350 4.400 280,080 -0.10(-2.22%)
Apr 05, 2018 4.750 5.000 4.433 4.500 443,475 -0.20(-4.26%)
Apr 04, 2018 4.200 4.889 4.175 4.700 461,930 +0.45(+10.59%)
Apr 03, 2018 4.250 4.479 4.150 4.250 306,488 +0.00(+0.00%)
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.