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 )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 7.340 7.350 7.050 7.050 191,600 -0.37(-4.99%)
Mar 30, 2015 7.500 7.540 7.400 7.420 66,039 -0.14(-1.85%)
Mar 27, 2015 7.590 7.760 7.470 7.560 58,448 +0.02(+0.27%)
Mar 26, 2015 7.500 7.610 7.430 7.540 114,645 +0.05(+0.67%)
Mar 25, 2015 7.760 7.790 7.480 7.490 168,021 -0.16(-2.09%)
Mar 24, 2015 7.860 7.950 7.610 7.650 86,662 -0.08(-1.03%)
Mar 23, 2015 7.610 7.790 7.500 7.730 82,574 +0.12(+1.58%)
Mar 20, 2015 7.920 7.920 7.575 7.610 143,457 -0.22(-2.81%)
Mar 19, 2015 7.730 7.850 7.610 7.830 101,152 +0.17(+2.22%)
Mar 18, 2015 7.490 7.740 7.490 7.660 60,586 +0.15(+2.00%)
Mar 17, 2015 7.600 7.640 7.470 7.510 121,545 -0.11(-1.44%)
Mar 16, 2015 7.440 7.620 7.400 7.620 121,230 +0.19(+2.56%)
Mar 13, 2015 7.732 7.830 7.350 7.430 212,487 -0.31(-4.01%)
Mar 12, 2015 8.020 8.020 7.640 7.740 138,700 -0.24(-3.01%)
Mar 11, 2015 7.970 8.150 7.890 7.980 81,614 +0.06(+0.76%)
Mar 10, 2015 7.990 7.990 7.750 7.920 141,611 -0.13(-1.61%)
Mar 09, 2015 8.090 8.160 7.960 8.050 101,839 -0.08(-0.98%)
Mar 06, 2015 8.330 8.330 8.110 8.130 71,050 -0.14(-1.69%)
Mar 05, 2015 8.180 8.420 8.180 8.270 69,410 +0.14(+1.72%)
Mar 04, 2015 8.120 8.230 7.980 8.130 52,407 -0.01(-0.12%)
Mar 03, 2015 8.390 8.400 8.099 8.140 142,692 -0.24(-2.86%)
Mar 02, 2015 8.390 8.470 8.200 8.380 112,159 +0.02(+0.24%)
Feb 27, 2015 8.690 8.700 8.310 8.360 86,783 -0.25(-2.90%)
Feb 26, 2015 8.800 8.800 8.410 8.610 210,135 -0.23(-2.60%)
Feb 25, 2015 8.480 8.840 8.387 8.840 128,208 +0.47(+5.62%)
Feb 24, 2015 8.460 8.480 8.260 8.370 53,557 -0.07(-0.83%)
Feb 23, 2015 8.530 8.610 8.320 8.440 74,928 -0.09(-1.06%)
Feb 20, 2015 8.500 8.550 8.400 8.530 42,030 +0.04(+0.47%)
Feb 19, 2015 8.460 8.530 8.400 8.490 67,931 +0.17(+2.04%)
Feb 18, 2015 8.400 8.450 8.200 8.320 66,572 -0.03(-0.36%)
Feb 17, 2015 8.190 8.480 8.190 8.350 136,405 +0.16(+1.95%)
Feb 13, 2015 8.020 8.190 8.190 8.190 102,200 +0.08(+0.99%)
Feb 12, 2015 8.190 8.200 7.840 8.110 133,129 -0.02(-0.25%)
Feb 11, 2015 8.320 8.400 7.990 8.130 185,746 -0.19(-2.28%)
Feb 10, 2015 8.670 8.700 8.150 8.320 489,438 +0.26(+3.23%)
Feb 09, 2015 8.000 8.280 7.830 8.060 248,858 +0.30(+3.87%)
Feb 06, 2015 7.780 7.990 7.700 7.760 82,159 -0.09(-1.15%)
Feb 05, 2015 7.660 7.880 7.560 7.850 161,783 +0.37(+4.95%)
Feb 04, 2015 7.470 7.650 7.310 7.480 220,473 +0.02(+0.27%)
Feb 03, 2015 7.470 7.600 6.920 7.460 254,472 -0.01(-0.13%)
Feb 02, 2015 7.750 7.860 7.350 7.470 268,139 -0.29(-3.74%)
Jan 30, 2015 7.850 7.880 7.730 7.760 154,161 -0.19(-2.39%)
Jan 29, 2015 7.940 7.990 7.750 7.950 149,008 +0.03(+0.38%)
Jan 28, 2015 8.080 8.186 7.820 7.920 118,714 -0.24(-2.94%)
Jan 27, 2015 8.160 8.390 8.050 8.160 92,996 -0.01(-0.12%)
Jan 26, 2015 8.080 8.330 8.000 8.170 69,486 +0.02(+0.25%)
Jan 23, 2015 8.470 8.470 8.100 8.150 71,115 -0.41(-4.79%)
Jan 22, 2015 8.410 8.650 8.110 8.560 144,664 +0.06(+0.71%)
Jan 21, 2015 8.810 8.810 8.440 8.500 116,761 -0.31(-3.52%)
Jan 20, 2015 8.840 8.990 8.600 8.810 99,682 -0.14(-1.56%)
Jan 16, 2015 8.750 8.970 8.710 8.950 72,322 +0.21(+2.40%)
Jan 15, 2015 9.120 9.218 8.730 8.740 173,370 -0.47(-5.10%)
Jan 14, 2015 9.150 9.390 9.040 9.210 131,708 -0.18(-1.92%)
Jan 13, 2015 9.340 9.650 9.280 9.390 216,048 +0.13(+1.40%)
Jan 12, 2015 9.360 9.410 9.120 9.260 111,902 -0.03(-0.32%)
Jan 09, 2015 9.340 9.500 9.160 9.290 127,533 -0.05(-0.54%)
Jan 08, 2015 8.850 9.410 8.837 9.340 200,331 +0.55(+6.26%)
Jan 07, 2015 8.730 8.870 8.480 8.790 162,622 +0.15(+1.74%)
Jan 06, 2015 8.920 8.920 8.550 8.640 159,660 -0.23(-2.59%)
Jan 05, 2015 8.810 9.030 8.640 8.870 255,257 +0.27(+3.14%)
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.