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 )

2.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Aug 01, 2002 1.530 1.650 1.520 1.550 83,900 -0.05(-3.13%)
Jul 31, 2002 1.530 1.670 1.530 1.600 48,500 +0.00(+0.00%)
Jul 30, 2002 1.630 1.630 1.500 1.600 23,400 -0.03(-1.84%)
Jul 29, 2002 1.750 1.750 1.580 1.630 78,900 -0.17(-9.44%)
Jul 26, 2002 1.750 1.850 1.750 1.800 8,640,000 -0.06(-3.23%)
Jul 25, 2002 1.540 2.000 1.540 1.860 41,400 +0.17(+10.06%)
Jul 24, 2002 1.680 1.750 1.470 1.690 64,230 -0.02(-1.17%)
Jul 23, 2002 1.800 1.820 1.680 1.710 33,400 -0.09(-5.11%)
Jul 22, 2002 1.810 1.850 1.760 1.802 16,700 +0.05(+2.97%)
Jul 19, 2002 1.750 1.839 1.750 1.750 10,500 -0.14(-7.41%)
Jul 17, 2002 1.820 1.890 1.820 1.890 7,600 -0.09(-4.55%)
Jul 12, 2002 1.750 1.980 1.750 1.980 20,300 +0.23(+13.14%)
Jul 11, 2002 1.880 2.000 1.600 1.750 63,600 -0.16(-8.38%)
Jul 10, 2002 1.980 2.000 1.890 1.910 28,100 -0.09(-4.50%)
Jul 09, 2002 2.000 2.000 2.000 2.000 20,300 +0.00(+0.00%)
Jul 08, 2002 1.960 2.000 1.960 2.000 32,800 +0.04(+2.04%)
Jul 05, 2002 1.910 2.040 1.910 1.960 22,300 +0.06(+3.16%)
Jul 04, 2002 2.000 2.200 1.850 1.900 109,900 +0.00(+0.00%)
Jul 03, 2002 2.000 2.200 1.850 1.900 109,900 -0.10(-5.00%)
Jul 02, 2002 2.000 2.090 1.950 2.000 29,800 -0.05(-2.44%)
Jul 01, 2002 2.120 2.260 1.950 2.050 39,900 -0.15(-6.82%)
Jun 28, 2002 2.160 2.480 2.090 2.200 47,200 -0.19(-7.95%)
Jun 27, 2002 1.900 2.390 1.870 2.390 98,500 +0.49(+25.79%)
Jun 26, 2002 1.900 1.980 1.810 1.900 35,100 +0.04(+2.15%)
Jun 25, 2002 1.970 1.970 1.860 1.860 17,900 -0.11(-5.58%)
Jun 21, 2002 1.900 1.940 1.870 1.970 36,600 +0.07(+3.68%)
Jun 20, 2002 1.900 1.970 1.900 1.900 45,400 -0.07(-3.55%)
Jun 19, 2002 1.950 1.990 1.900 1.970 39,600 +0.02(+1.03%)
Jun 18, 2002 2.080 2.080 1.850 1.950 171,600 -0.11(-5.34%)
Jun 17, 2002 2.080 2.080 2.000 2.060 52,200 -0.02(-0.96%)
Jun 14, 2002 2.050 2.080 1.980 2.080 43,700 -0.02(-0.95%)
Jun 12, 2002 2.150 2.180 2.020 2.100 58,400 -0.07(-3.23%)
Jun 11, 2002 2.200 2.230 2.150 2.170 80,400 -0.09(-3.98%)
Jun 10, 2002 2.250 2.300 2.210 2.260 39,300 +0.01(+0.44%)
Jun 07, 2002 2.210 2.300 2.210 2.250 41,400 -0.06(-2.60%)
Jun 06, 2002 2.300 2.350 2.230 2.310 83,400 -0.00(-0.01%)
Jun 05, 2002 2.350 2.350 2.200 2.310 54,100 -0.06(-2.52%)
May 31, 2002 2.300 2.370 2.300 2.370 27,100 -0.04(-1.66%)
May 28, 2002 2.350 2.410 2.320 2.410 60,200 +0.01(+0.42%)
May 27, 2002 2.500 2.500 2.350 2.400 53,000 +0.00(+0.00%)
May 24, 2002 2.500 2.500 2.350 2.400 53,000 -0.10(-4.00%)
May 23, 2002 2.510 2.530 2.430 2.500 126,500 -0.01(-0.40%)
May 22, 2002 2.470 2.550 2.420 2.510 35,300 +0.03(+1.21%)
May 21, 2002 2.600 2.660 2.480 2.480 47,300 -0.05(-1.99%)
May 20, 2002 2.570 2.650 2.490 2.530 37,400 -0.15(-5.58%)
May 17, 2002 2.730 2.760 2.450 2.680 44,200 +0.01(+0.37%)
May 16, 2002 2.750 2.850 2.750 2.670 31,900 -0.15(-5.32%)
May 15, 2002 2.840 2.870 2.750 2.820 112,100 -0.01(-0.35%)
May 14, 2002 2.810 2.910 2.800 2.830 88,800 +0.02(+0.71%)
May 13, 2002 2.900 2.900 2.800 2.810 37,100 -0.09(-3.10%)
May 10, 2002 2.860 2.950 2.800 2.900 20,500 -0.02(-0.68%)
May 09, 2002 2.850 2.950 2.780 2.920 90,500 +0.07(+2.46%)
May 08, 2002 2.915 2.950 2.800 2.850 41,900 +0.00(+0.00%)
May 07, 2002 2.820 3.070 2.800 2.850 157,100 +0.03(+1.03%)
May 06, 2002 2.980 2.980 2.770 2.821 95,100 -0.18(-5.97%)
May 03, 2002 2.940 3.050 2.850 3.000 22,400 +0.15(+5.26%)
May 02, 2002 2.830 2.930 2.800 2.850 52,500 +0.01(+0.35%)
May 01, 2002 2.680 2.850 2.680 2.840 40,400 +0.14(+5.19%)
Apr 30, 2002 2.620 2.800 2.580 2.700 45,800 +0.09(+3.35%)
Apr 29, 2002 2.650 2.740 2.600 2.613 39,000 -0.12(-4.30%)
Apr 26, 2002 2.700 2.730 2.580 2.730 70,800 +0.08(+3.02%)
Apr 25, 2002 2.770 2.800 2.620 2.650 67,400 -0.12(-4.33%)
Apr 24, 2002 2.890 2.900 2.750 2.770 67,500 -0.05(-1.77%)
Apr 23, 2002 3.010 3.090 2.790 2.820 39,100 -0.18(-6.00%)
Apr 22, 2002 3.170 3.170 2.920 3.000 52,600 -0.10(-3.23%)
Apr 19, 2002 3.190 3.190 3.080 3.100 29,000 -0.06(-1.90%)
Apr 18, 2002 3.160 3.250 3.050 3.160 36,000 -0.09(-2.77%)
Apr 17, 2002 3.240 3.250 3.170 3.250 15,700 -0.11(-3.27%)
Apr 16, 2002 3.140 3.360 3.140 3.360 117,300 +0.26(+8.39%)
Apr 15, 2002 3.140 3.170 3.060 3.100 26,700 -0.04(-1.27%)
Apr 12, 2002 3.120 3.220 3.010 3.140 18,300 +0.06(+1.95%)
Apr 11, 2002 3.100 3.139 3.050 3.080 52,700 -0.04(-1.28%)
Apr 10, 2002 3.180 3.250 3.020 3.120 33,500 -0.12(-3.70%)
Apr 09, 2002 3.240 3.250 3.190 3.240 24,400 +0.03(+0.93%)
Apr 08, 2002 3.230 3.270 3.171 3.210 37,700 -0.16(-4.75%)
Apr 05, 2002 3.410 3.410 3.250 3.370 24,800 -0.04(-1.17%)
Apr 04, 2002 3.390 3.450 3.360 3.410 21,000 -0.08(-2.29%)
Apr 03, 2002 3.300 3.730 3.290 3.490 40,700 +0.07(+2.05%)
Apr 02, 2002 3.250 3.420 3.230 3.420 26,700 -0.00(-0.03%)
Apr 01, 2002 3.290 3.490 3.280 3.421 35,900 +0.02(+0.62%)
Mar 29, 2002 3.400 3.480 3.380 3.400 25,700 +0.00(+0.00%)
Mar 28, 2002 3.400 3.480 3.380 3.400 25,700 -0.09(-2.58%)
Mar 27, 2002 3.500 3.590 3.490 3.490 41,700 -0.09(-2.51%)
Mar 26, 2002 3.510 3.690 3.510 3.580 34,200 -0.02(-0.56%)
Mar 25, 2002 3.620 3.790 3.600 3.600 51,200 -0.30(-7.69%)
Mar 22, 2002 3.870 3.970 3.580 3.900 50,200 +0.05(+1.30%)
Mar 21, 2002 3.850 3.990 3.850 3.850 58,800 -0.15(-3.75%)
Mar 20, 2002 4.050 4.390 3.990 4.000 218,500 -0.10(-2.44%)
Mar 19, 2002 3.900 4.150 3.850 4.100 101,100 +0.20(+5.13%)
Mar 18, 2002 3.710 3.900 3.660 3.900 145,100 +0.11(+2.90%)
Mar 15, 2002 3.530 3.790 3.500 3.790 49,700 +0.19(+5.28%)
Mar 14, 2002 3.630 3.730 3.600 3.600 37,800 +0.05(+1.41%)
Mar 13, 2002 3.370 3.690 3.330 3.550 140,200 +0.11(+3.20%)
Mar 12, 2002 3.380 3.490 3.300 3.440 68,000 +0.05(+1.47%)
Mar 11, 2002 3.400 3.470 3.300 3.390 68,300 +0.09(+2.73%)
Mar 08, 2002 3.140 3.450 3.130 3.300 84,600 +0.14(+4.43%)
Mar 07, 2002 3.210 3.250 3.150 3.160 11,500 -0.09(-2.77%)
Mar 06, 2002 3.200 3.300 3.180 3.250 34,900 +0.00(+0.03%)
Mar 05, 2002 3.280 3.330 3.180 3.249 93,600 -0.10(-3.01%)
Mar 04, 2002 3.370 3.480 3.270 3.350 84,100 -0.02(-0.59%)
Mar 01, 2002 3.350 3.460 3.330 3.370 44,200 -0.30(-8.17%)
Feb 28, 2002 3.540 3.730 3.530 3.670 63,400 -0.03(-0.81%)
Feb 27, 2002 3.380 3.710 3.210 3.700 62,200 +0.27(+7.87%)
Feb 26, 2002 3.400 3.450 3.300 3.430 10,300 -0.02(-0.58%)
Feb 25, 2002 3.370 3.480 3.300 3.450 20,700 +0.02(+0.58%)
Feb 22, 2002 3.480 3.500 3.370 3.430 18,200 -0.05(-1.44%)
Feb 21, 2002 3.330 3.600 3.330 3.480 59,100 +0.17(+5.14%)
Feb 20, 2002 3.480 3.550 3.220 3.310 53,000 -0.11(-3.22%)
Feb 19, 2002 3.860 3.860 3.400 3.420 125,100 -0.44(-11.40%)
Feb 18, 2002 3.900 4.000 3.850 3.860 37,600 +0.00(+0.00%)
Feb 15, 2002 3.900 4.000 3.850 3.860 37,600 -0.04(-1.03%)
Feb 14, 2002 4.140 4.140 3.750 3.900 122,000 -0.28(-6.70%)
Feb 13, 2002 4.340 4.540 4.060 4.180 98,400 -0.36(-7.93%)
Feb 12, 2002 4.450 4.540 4.200 4.540 97,100 +0.09(+2.02%)
Feb 11, 2002 4.230 4.450 4.230 4.450 60,200 +0.15(+3.49%)
Feb 08, 2002 3.930 4.400 3.930 4.300 54,400 +0.33(+8.31%)
Feb 07, 2002 4.080 4.150 3.940 3.970 46,400 -0.19(-4.57%)
Feb 06, 2002 4.250 4.250 4.100 4.160 18,700 +0.05(+1.22%)
Feb 05, 2002 4.250 4.330 4.060 4.110 30,800 -0.19(-4.42%)
Feb 04, 2002 4.400 4.401 4.020 4.300 63,200 -0.08(-1.83%)
Feb 01, 2002 4.420 4.500 4.320 4.380 39,100 -0.01(-0.23%)
Jan 31, 2002 4.280 4.400 4.100 4.390 41,200 +0.09(+2.09%)
Jan 30, 2002 4.000 4.300 4.000 4.300 89,700 +0.25(+6.17%)
Jan 29, 2002 4.310 4.310 3.970 4.050 114,200 -0.26(-6.03%)
Jan 28, 2002 4.300 4.600 4.300 4.310 38,000 +0.02(+0.47%)
Jan 25, 2002 4.450 4.550 4.270 4.290 46,100 -0.11(-2.50%)
Jan 24, 2002 4.290 4.480 4.290 4.400 30,800 +0.10(+2.33%)
Jan 23, 2002 4.400 4.560 4.300 4.300 36,700 -0.11(-2.49%)
Jan 22, 2002 4.430 4.590 4.350 4.410 50,200 -0.08(-1.78%)
Jan 21, 2002 4.500 4.850 4.320 4.490 79,400 +0.00(+0.00%)
Jan 18, 2002 4.500 4.850 4.320 4.490 79,400 -0.01(-0.22%)
Jan 17, 2002 4.650 4.650 4.400 4.500 64,900 +0.01(+0.22%)
Jan 16, 2002 4.350 4.600 4.280 4.490 76,300 +0.11(+2.51%)
Jan 15, 2002 4.400 4.650 4.280 4.380 84,100 -0.01(-0.23%)
Jan 14, 2002 4.660 4.700 4.370 4.390 120,700 -0.26(-5.59%)
Jan 11, 2002 4.550 4.670 4.300 4.650 89,900 +0.13(+2.87%)
Jan 10, 2002 4.800 4.800 4.420 4.520 132,400 -0.18(-3.83%)
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.