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, 2016 6.400 6.400 6.250 6.300 138,036 -0.05(-0.79%)
Sep 29, 2016 6.350 6.510 6.300 6.350 445,942 -0.10(-1.55%)
Sep 28, 2016 6.510 6.560 6.420 6.450 142,130 -0.12(-1.83%)
Sep 27, 2016 6.610 6.670 6.460 6.570 153,341 -0.03(-0.45%)
Sep 26, 2016 6.730 6.740 6.520 6.600 86,070 -0.21(-3.08%)
Sep 23, 2016 6.760 6.810 6.750 6.810 97,958 +0.05(+0.74%)
Sep 22, 2016 6.720 6.820 6.720 6.760 156,282 +0.06(+0.90%)
Sep 21, 2016 6.640 6.740 6.510 6.700 114,651 +0.04(+0.60%)
Sep 20, 2016 6.740 6.850 6.620 6.660 105,958 -0.04(-0.60%)
Sep 19, 2016 6.740 6.820 6.690 6.700 71,015 +0.00(+0.00%)
Sep 16, 2016 6.730 6.810 6.670 6.700 148,361 -0.09(-1.33%)
Sep 15, 2016 6.770 6.880 6.740 6.790 66,722 -0.05(-0.73%)
Sep 14, 2016 6.830 6.910 6.720 6.840 143,145 +0.01(+0.15%)
Sep 13, 2016 6.930 6.930 6.700 6.830 144,267 -0.20(-2.84%)
Sep 12, 2016 7.050 7.190 6.880 7.030 113,190 -0.11(-1.54%)
Sep 09, 2016 7.090 7.210 7.020 7.140 185,836 -0.02(-0.28%)
Sep 08, 2016 7.000 7.160 6.980 7.160 156,326 +0.11(+1.56%)
Sep 07, 2016 7.160 7.220 6.970 7.050 176,506 -0.17(-2.35%)
Sep 06, 2016 7.370 7.440 7.130 7.220 312,354 -0.19(-2.56%)
Sep 02, 2016 7.100 7.410 7.410 7.410 455,900 +0.36(+5.11%)
Sep 01, 2016 6.990 7.090 6.970 7.050 60,649 +0.02(+0.28%)
Aug 31, 2016 6.960 7.080 6.926 7.030 159,928 +0.05(+0.72%)
Aug 30, 2016 6.820 6.990 6.780 6.980 198,793 +0.13(+1.90%)
Aug 29, 2016 6.770 6.940 6.700 6.850 77,345 +0.03(+0.44%)
Aug 26, 2016 6.810 6.930 6.630 6.820 144,726 +0.00(+0.00%)
Aug 25, 2016 6.880 6.970 6.690 6.820 125,759 -0.04(-0.58%)
Aug 24, 2016 7.160 7.272 6.781 6.860 205,326 -0.40(-5.51%)
Aug 23, 2016 7.030 7.270 7.016 7.260 244,551 +0.30(+4.31%)
Aug 22, 2016 6.980 7.030 6.880 6.960 96,266 -0.03(-0.43%)
Aug 19, 2016 6.920 7.040 6.750 6.990 193,086 +0.07(+1.01%)
Aug 18, 2016 6.620 6.960 6.620 6.920 114,891 +0.26(+3.90%)
Aug 17, 2016 6.790 6.880 6.650 6.660 101,983 -0.11(-1.62%)
Aug 16, 2016 7.000 7.000 6.720 6.770 191,120 -0.31(-4.38%)
Aug 15, 2016 7.030 7.150 7.020 7.080 128,471 -0.03(-0.42%)
Aug 12, 2016 6.810 7.220 6.810 7.110 279,746 +0.24(+3.49%)
Aug 11, 2016 6.660 6.910 6.600 6.870 120,698 +0.22(+3.31%)
Aug 10, 2016 6.690 6.730 6.578 6.650 58,454 -0.09(-1.34%)
Aug 09, 2016 6.600 6.750 6.600 6.740 56,710 +0.04(+0.60%)
Aug 08, 2016 6.710 6.780 6.610 6.700 34,105 -0.07(-1.03%)
Aug 05, 2016 6.700 6.800 6.670 6.770 76,170 +0.08(+1.20%)
Aug 04, 2016 6.800 6.800 6.630 6.690 153,341 -0.05(-0.74%)
Aug 03, 2016 6.650 6.741 6.640 6.740 144,329 +0.08(+1.20%)
Aug 02, 2016 6.710 6.830 6.540 6.660 102,054 -0.25(-3.62%)
Aug 01, 2016 6.650 6.940 6.650 6.910 161,755 +0.26(+3.91%)
Jul 29, 2016 6.640 6.670 6.510 6.650 42,240 +0.06(+0.91%)
Jul 28, 2016 6.750 6.750 6.540 6.590 75,221 -0.16(-2.37%)
Jul 27, 2016 6.650 6.800 6.600 6.750 115,914 +0.15(+2.27%)
Jul 26, 2016 6.560 6.640 6.520 6.600 35,701 +0.04(+0.61%)
Jul 25, 2016 6.650 6.650 6.490 6.560 60,748 -0.03(-0.46%)
Jul 22, 2016 6.640 6.640 6.460 6.590 43,336 -0.01(-0.15%)
Jul 21, 2016 6.590 6.660 6.480 6.600 72,258 -0.06(-0.90%)
Jul 20, 2016 6.450 6.690 6.440 6.660 83,277 +0.24(+3.74%)
Jul 19, 2016 6.440 6.490 6.360 6.420 39,666 -0.06(-0.93%)
Jul 18, 2016 6.490 6.510 6.420 6.480 55,585 -0.05(-0.77%)
Jul 15, 2016 6.520 6.610 6.460 6.530 49,209 +0.02(+0.31%)
Jul 14, 2016 6.650 6.680 6.490 6.510 78,632 -0.09(-1.36%)
Jul 13, 2016 6.660 6.740 6.550 6.600 102,588 -0.11(-1.64%)
Jul 12, 2016 6.680 6.775 6.650 6.710 45,022 +0.01(+0.15%)
Jul 11, 2016 6.700 6.780 6.670 6.700 82,664 -0.10(-1.47%)
Jul 08, 2016 6.710 6.830 6.700 6.800 49,002 +0.10(+1.49%)
Jul 07, 2016 6.670 6.760 6.620 6.700 48,911 +0.20(+3.08%)
Jul 05, 2016 6.640 6.690 6.450 6.500 48,375 -0.17(-2.55%)
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.