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 )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 5.000 5.160 4.810 5.060 23,100 +0.21(+4.33%)
Sep 29, 2004 4.710 4.850 4.620 4.850 23,000 +0.23(+4.98%)
Sep 28, 2004 4.930 4.930 4.430 4.620 32,700 -0.28(-5.71%)
Sep 27, 2004 4.860 4.950 4.730 4.900 45,500 +0.09(+1.87%)
Sep 24, 2004 4.780 4.900 4.650 4.810 27,400 +0.12(+2.56%)
Sep 23, 2004 4.700 4.750 4.690 4.690 9,900 -0.06(-1.24%)
Sep 22, 2004 4.800 4.810 4.520 4.749 10,500 -0.06(-1.27%)
Sep 21, 2004 4.850 4.920 4.510 4.810 22,800 -0.04(-0.82%)
Sep 20, 2004 5.000 5.000 4.750 4.850 22,900 -0.10(-2.02%)
Sep 17, 2004 4.850 4.950 4.780 4.950 11,400 +0.05(+1.02%)
Sep 16, 2004 4.860 4.930 4.850 4.900 21,571 -0.02(-0.41%)
Sep 15, 2004 4.980 5.000 4.800 4.920 34,200 -0.08(-1.60%)
Sep 14, 2004 5.150 5.150 4.960 5.000 80,700 -0.16(-3.10%)
Sep 13, 2004 5.210 5.320 5.140 5.160 30,100 +0.04(+0.78%)
Sep 10, 2004 5.210 5.300 5.180 5.120 56,050 +0.00(+0.00%)
Sep 09, 2004 5.070 5.250 5.000 5.120 26,400 +0.04(+0.79%)
Sep 08, 2004 5.000 5.200 5.000 5.080 41,400 +0.06(+1.20%)
Sep 07, 2004 5.050 5.140 4.970 5.020 25,181 -0.18(-3.46%)
Sep 03, 2004 5.000 5.210 5.000 5.200 40,600 +0.18(+3.59%)
Sep 02, 2004 4.930 5.120 4.930 5.020 23,100 +0.04(+0.80%)
Sep 01, 2004 5.000 5.100 4.970 4.980 14,600 -0.10(-1.97%)
Aug 31, 2004 4.880 5.160 4.840 5.080 72,800 +0.05(+0.99%)
Aug 30, 2004 5.000 5.040 4.960 5.030 38,000 -0.13(-2.52%)
Aug 27, 2004 5.180 5.200 5.060 5.160 4,400 -0.04(-0.77%)
Aug 26, 2004 5.020 5.210 4.790 5.200 41,100 +0.20(+4.00%)
Aug 25, 2004 4.630 5.070 4.630 5.000 72,600 +0.18(+3.73%)
Aug 24, 2004 4.530 4.940 4.480 4.820 76,300 +0.21(+4.56%)
Aug 23, 2004 4.330 4.610 4.260 4.610 105,825 +0.41(+9.76%)
Aug 20, 2004 4.110 4.310 3.990 4.200 36,100 +0.14(+3.45%)
Aug 19, 2004 3.700 4.270 3.570 4.060 48,400 +0.31(+8.27%)
Aug 18, 2004 3.500 3.790 3.310 3.750 40,700 +0.35(+10.29%)
Aug 17, 2004 3.490 3.550 3.280 3.400 35,600 -0.12(-3.41%)
Aug 16, 2004 3.240 3.750 3.220 3.520 41,200 +0.31(+9.66%)
Aug 13, 2004 3.180 3.370 3.180 3.210 24,500 -0.12(-3.60%)
Aug 12, 2004 3.380 3.380 3.180 3.330 54,300 -0.16(-4.58%)
Aug 11, 2004 3.720 3.840 3.370 3.490 79,000 -0.26(-6.93%)
Aug 10, 2004 3.990 4.000 3.710 3.750 37,300 -0.15(-3.85%)
Aug 09, 2004 4.370 4.430 3.880 3.900 46,500 -0.40(-9.30%)
Aug 06, 2004 4.260 4.420 4.260 4.300 13,600 +0.00(+0.00%)
Aug 05, 2004 4.580 4.590 4.300 4.300 13,200 -0.20(-4.44%)
Aug 04, 2004 4.560 4.560 4.420 4.500 5,000 -0.06(-1.32%)
Aug 03, 2004 4.640 4.690 4.500 4.560 36,051 -0.11(-2.36%)
Aug 02, 2004 4.500 4.740 4.440 4.670 30,100 -0.13(-2.71%)
Jul 30, 2004 4.390 4.800 4.370 4.800 75,300 +0.43(+9.84%)
Jul 29, 2004 4.420 4.420 4.060 4.370 24,200 -0.03(-0.68%)
Jul 28, 2004 4.430 4.530 4.060 4.400 38,900 -0.10(-2.22%)
Jul 27, 2004 4.310 4.530 4.070 4.500 53,900 +0.23(+5.39%)
Jul 26, 2004 4.550 4.630 4.140 4.270 108,000 -0.41(-8.76%)
Jul 23, 2004 4.540 4.880 4.540 4.680 19,900 -0.18(-3.70%)
Jul 22, 2004 4.530 4.870 4.250 4.860 52,100 +0.26(+5.65%)
Jul 21, 2004 4.650 5.000 4.530 4.600 98,500 -0.25(-5.15%)
Jul 20, 2004 5.020 5.070 4.750 4.850 57,600 -0.18(-3.58%)
Jul 19, 2004 4.310 5.410 4.300 5.030 245,600 +0.93(+22.68%)
Jul 16, 2004 4.060 4.140 4.020 4.100 31,600 -0.10(-2.38%)
Jul 15, 2004 4.150 4.340 3.990 4.200 77,300 +0.00(+0.00%)
Jul 14, 2004 4.080 4.250 3.980 4.200 111,000 +0.12(+2.94%)
Jul 13, 2004 4.250 4.280 3.950 4.080 202,800 -0.18(-4.23%)
Jul 12, 2004 4.500 4.500 4.250 4.260 73,100 -0.31(-6.78%)
Jul 09, 2004 4.490 4.570 4.350 4.570 49,000 +0.17(+3.86%)
Jul 08, 2004 4.440 4.500 4.400 4.400 120,700 -0.10(-2.22%)
Jul 07, 2004 4.470 4.540 4.450 4.500 52,700 +0.05(+1.12%)
Jul 06, 2004 4.450 4.580 4.400 4.450 102,800 -0.15(-3.26%)
Jul 02, 2004 4.420 4.640 4.380 4.600 60,300 +0.20(+4.55%)
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.