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 28, 2008 0.5500 0.6000 0.5500 0.6000 51,807 +0.05(+9.09%)
Nov 26, 2008 0.6000 0.6000 0.4500 0.5500 104,442 +0.06(+12.24%)
Nov 25, 2008 0.3996 0.4900 0.3996 0.4900 67,179 +0.10(+27.27%)
Nov 24, 2008 0.4801 0.5900 0.3400 0.3850 217,237 -0.11(-22.85%)
Nov 21, 2008 0.5600 0.5600 0.4800 0.4990 28,148 -0.04(-7.59%)
Nov 20, 2008 0.6100 0.6400 0.5200 0.5400 42,770 -0.08(-12.89%)
Nov 19, 2008 0.6600 0.6600 0.5800 0.6199 38,540 -0.02(-3.14%)
Nov 18, 2008 0.6800 0.6800 0.6000 0.6400 62,023 -0.09(-12.33%)
Nov 17, 2008 0.7900 0.8200 0.7000 0.7300 86,100 -0.09(-10.98%)
Nov 14, 2008 0.8100 0.9300 0.8100 0.8200 174,796 +0.01(+1.23%)
Nov 13, 2008 0.8500 0.8500 0.7500 0.8100 144,863 +0.01(+1.25%)
Nov 12, 2008 0.8100 0.8300 0.7800 0.8000 33,100 +0.00(+0.00%)
Nov 11, 2008 0.7100 0.8000 0.7100 0.8000 58,900 +0.02(+2.56%)
Nov 10, 2008 0.8000 0.8249 0.7400 0.7800 68,886 +0.00(+0.00%)
Nov 07, 2008 0.7000 0.7800 0.6900 0.7800 168,190 +0.10(+14.71%)
Nov 06, 2008 0.6800 0.7300 0.6400 0.6800 245,712 +0.07(+11.48%)
Nov 05, 2008 0.9012 0.9699 0.5000 0.6100 3,485,840 -0.27(-30.68%)
Nov 04, 2008 1.190 1.240 0.8800 0.8800 238,300 -0.27(-23.48%)
Nov 03, 2008 1.400 1.400 1.020 1.150 86,800 -0.31(-21.23%)
Oct 31, 2008 1.460 1.480 1.460 1.460 4,100 +0.01(+0.69%)
Oct 30, 2008 1.390 1.460 1.370 1.450 4,887 +0.03(+2.11%)
Oct 29, 2008 1.280 1.480 1.270 1.420 15,600 +0.02(+1.43%)
Oct 28, 2008 1.460 1.530 1.230 1.400 31,802 +0.05(+3.70%)
Oct 27, 2008 1.530 1.550 1.350 1.350 20,640 -0.25(-15.62%)
Oct 24, 2008 1.510 1.600 1.510 1.600 9,939 +0.03(+1.90%)
Oct 23, 2008 1.600 1.625 1.520 1.570 55,207 -0.03(-1.88%)
Oct 22, 2008 1.630 1.670 1.520 1.600 49,832 +0.00(+0.00%)
Oct 21, 2008 1.780 1.780 1.590 1.600 39,032 -0.05(-3.03%)
Oct 20, 2008 1.690 1.700 1.630 1.650 33,850 +0.00(+0.00%)
Oct 17, 2008 1.620 1.650 1.510 1.650 60,141 +0.00(+0.00%)
Oct 16, 2008 1.580 1.670 1.560 1.650 53,843 +0.11(+7.14%)
Oct 15, 2008 1.560 1.660 1.540 1.540 73,386 -0.10(-6.10%)
Oct 14, 2008 1.570 1.705 1.510 1.640 20,200 +0.14(+9.33%)
Oct 13, 2008 1.410 1.550 1.380 1.500 31,870 -0.05(-3.23%)
Oct 10, 2008 1.510 1.550 1.360 1.550 54,865 -0.05(-3.13%)
Oct 09, 2008 1.557 1.630 1.520 1.600 61,832 +0.01(+0.63%)
Oct 08, 2008 1.600 1.600 1.550 1.590 41,828 -0.01(-0.63%)
Oct 07, 2008 1.660 1.660 1.590 1.600 83,899 +0.00(+0.00%)
Oct 06, 2008 1.650 1.730 1.600 1.600 36,944 -0.05(-3.02%)
Oct 03, 2008 1.610 1.820 1.600 1.650 7,123 +0.03(+1.85%)
Oct 02, 2008 1.618 1.630 1.600 1.620 12,996 -0.04(-2.41%)
Oct 01, 2008 1.670 1.790 1.620 1.660 83,495 +0.00(+0.00%)
Sep 30, 2008 1.650 1.670 1.590 1.660 34,089 +0.00(+0.00%)
Sep 29, 2008 1.750 1.860 0.8650 1.660 142,877 -0.09(-5.14%)
Sep 26, 2008 1.710 1.850 1.710 1.750 212,450 +0.04(+2.34%)
Sep 25, 2008 1.720 1.760 1.710 1.710 26,750 +0.00(+0.00%)
Sep 24, 2008 1.770 1.825 1.710 1.710 27,865 -0.11(-6.04%)
Sep 23, 2008 1.850 1.850 1.750 1.820 8,234 +0.07(+4.00%)
Sep 22, 2008 1.950 2.080 1.720 1.750 30,506 -0.31(-15.04%)
Sep 19, 2008 2.050 2.080 2.000 2.060 13,076 +0.16(+8.42%)
Sep 18, 2008 1.736 1.900 1.700 1.900 9,406 +0.11(+6.15%)
Sep 17, 2008 1.780 1.890 1.750 1.790 10,879 +0.01(+0.56%)
Sep 16, 2008 1.690 1.850 1.674 1.780 42,029 +0.08(+4.71%)
Sep 15, 2008 1.710 1.720 1.660 1.700 40,253 -0.09(-5.03%)
Sep 12, 2008 1.760 1.790 1.720 1.790 26,998 +0.06(+3.47%)
Sep 11, 2008 1.710 1.765 1.710 1.730 148,150 -0.04(-2.26%)
Sep 10, 2008 1.840 1.840 1.770 1.770 19,250 +0.01(+0.57%)
Sep 09, 2008 1.890 1.909 1.740 1.760 34,726 -0.09(-4.86%)
Sep 08, 2008 1.970 1.970 1.820 1.850 43,993 -0.04(-2.12%)
Sep 05, 2008 1.870 1.950 1.860 1.890 29,910 -0.03(-1.56%)
Sep 04, 2008 1.960 2.010 1.920 1.920 4,700 -0.10(-4.95%)
Sep 03, 2008 2.030 2.080 1.970 2.020 19,550 -0.03(-1.46%)
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.