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 )

2.110 -0.050 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2006 2.950 2.980 2.930 2.970 10,000 -0.01(-0.34%)
Nov 29, 2006 2.980 3.080 2.920 2.980 47,125 +0.01(+0.34%)
Nov 28, 2006 2.940 2.990 2.920 2.970 11,260 -0.02(-0.67%)
Nov 27, 2006 2.900 3.020 2.890 2.990 33,034 +0.10(+3.46%)
Nov 24, 2006 2.970 3.010 2.810 2.890 72,421 -0.12(-3.99%)
Nov 22, 2006 3.040 3.080 2.940 3.010 30,130 -0.03(-0.99%)
Nov 21, 2006 3.100 3.120 2.990 3.040 21,070 -0.12(-3.80%)
Nov 20, 2006 3.070 3.160 3.070 3.160 13,600 -0.02(-0.63%)
Nov 17, 2006 3.159 3.200 3.158 3.180 6,500 +0.02(+0.63%)
Nov 16, 2006 3.050 3.200 3.050 3.160 78,357 +0.13(+4.29%)
Nov 15, 2006 2.940 3.140 2.940 3.030 71,451 +0.07(+2.36%)
Nov 14, 2006 3.000 3.000 2.830 2.960 27,913 -0.03(-1.00%)
Nov 13, 2006 2.990 3.030 2.990 2.990 19,912 -0.01(-0.33%)
Nov 10, 2006 2.900 3.000 2.810 3.000 43,954 +0.11(+3.81%)
Nov 09, 2006 2.820 2.920 2.810 2.890 23,350 +0.09(+3.21%)
Nov 08, 2006 2.850 2.860 2.800 2.800 68,100 -0.04(-1.41%)
Nov 07, 2006 2.890 2.940 2.800 2.840 86,968 -0.04(-1.39%)
Nov 06, 2006 2.916 2.940 2.850 2.880 15,619 -0.07(-2.38%)
Nov 03, 2006 2.950 2.980 2.850 2.950 15,534 -0.05(-1.67%)
Nov 02, 2006 3.150 3.150 2.990 3.000 14,100 -0.01(-0.33%)
Nov 01, 2006 3.020 3.100 2.990 3.010 79,347 -0.03(-0.99%)
Oct 31, 2006 3.060 3.070 3.000 3.040 105,588 +0.05(+1.67%)
Oct 30, 2006 2.830 3.100 2.830 2.990 181,284 +0.13(+4.55%)
Oct 27, 2006 2.830 2.900 2.770 2.860 19,186 +0.00(+0.00%)
Oct 26, 2006 2.950 2.970 2.820 2.860 21,335 -0.12(-4.03%)
Oct 25, 2006 2.970 3.020 2.920 2.980 21,770 -0.01(-0.33%)
Oct 24, 2006 3.020 3.220 2.990 2.990 38,400 -0.06(-1.97%)
Oct 23, 2006 3.150 3.150 3.010 3.050 37,819 -0.14(-4.39%)
Oct 20, 2006 3.220 3.240 3.170 3.190 63,719 +0.00(+0.00%)
Oct 19, 2006 3.310 3.380 3.153 3.190 182,313 +0.03(+0.95%)
Oct 18, 2006 3.000 3.220 3.000 3.160 116,094 +0.20(+6.76%)
Oct 17, 2006 2.960 2.980 2.910 2.960 29,257 -0.02(-0.67%)
Oct 16, 2006 2.950 2.990 2.860 2.980 27,834 -0.02(-0.67%)
Oct 13, 2006 2.930 3.000 2.820 3.000 39,100 +0.08(+2.74%)
Oct 12, 2006 2.920 2.950 2.750 2.920 45,392 -0.03(-1.02%)
Oct 11, 2006 3.000 3.000 2.830 2.950 19,350 -0.03(-1.01%)
Oct 10, 2006 3.000 3.000 2.930 2.980 22,943 +0.02(+0.68%)
Oct 09, 2006 2.910 3.000 2.890 2.960 35,001 +0.04(+1.37%)
Oct 06, 2006 2.780 2.970 2.710 2.920 14,456 +0.14(+5.03%)
Oct 05, 2006 2.740 2.800 2.740 2.780 13,946 +0.02(+0.72%)
Oct 04, 2006 2.750 2.830 2.720 2.760 9,480 -0.02(-0.72%)
Oct 03, 2006 2.680 2.860 2.680 2.780 11,275 +0.13(+4.91%)
Oct 02, 2006 2.870 2.870 2.610 2.650 29,212 -0.21(-7.35%)
Sep 29, 2006 2.900 2.950 2.860 2.860 20,655 -0.06(-2.04%)
Sep 28, 2006 2.890 2.950 2.870 2.920 96,744 +0.03(+1.04%)
Sep 27, 2006 2.780 2.890 2.760 2.890 24,170 +0.12(+4.33%)
Sep 26, 2006 2.800 2.800 2.770 2.770 33,692 -0.03(-1.07%)
Sep 25, 2006 2.800 2.800 2.790 2.800 53,908 +0.00(+0.00%)
Sep 22, 2006 2.770 2.990 2.740 2.800 75,742 +0.02(+0.72%)
Sep 21, 2006 2.800 2.800 2.700 2.780 73,744 +0.01(+0.36%)
Sep 20, 2006 2.610 2.770 2.610 2.770 20,553 +0.17(+6.54%)
Sep 19, 2006 2.600 2.640 2.590 2.600 13,185 -0.06(-2.26%)
Sep 18, 2006 2.560 2.678 2.560 2.660 4,186 -0.02(-0.75%)
Sep 15, 2006 2.630 2.680 2.620 2.680 4,235 +0.02(+0.75%)
Sep 14, 2006 2.680 2.690 2.650 2.660 14,100 -0.03(-1.12%)
Sep 13, 2006 2.690 2.740 2.650 2.690 8,870 +0.00(+0.00%)
Sep 12, 2006 2.620 2.712 2.620 2.690 15,357 +0.04(+1.51%)
Sep 11, 2006 2.600 2.740 2.600 2.650 14,057 +0.04(+1.53%)
Sep 08, 2006 2.600 2.650 2.600 2.610 9,340 +0.00(+0.00%)
Sep 07, 2006 2.610 2.660 2.600 2.610 12,400 -0.04(-1.51%)
Sep 06, 2006 2.610 2.720 2.600 2.650 11,742 -0.01(-0.38%)
Sep 05, 2006 2.440 2.680 2.440 2.660 23,683 -0.05(-1.85%)
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.