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 )

2.160 -0.050 (-2.27%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 8, 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 31, 2009 2.990 3.000 2.840 2.880 223,770 +0.07(+2.49%)
Aug 28, 2009 3.110 3.210 2.800 2.810 376,024 -0.23(-7.57%)
Aug 27, 2009 2.410 3.370 2.290 3.040 605,076 +0.59(+24.08%)
Aug 26, 2009 2.350 2.500 2.350 2.450 36,557 +0.08(+3.38%)
Aug 25, 2009 2.410 2.410 2.350 2.370 32,982 -0.04(-1.66%)
Aug 24, 2009 2.480 2.550 2.360 2.410 30,850 -0.07(-2.82%)
Aug 21, 2009 2.520 2.530 2.470 2.480 47,939 -0.02(-0.80%)
Aug 20, 2009 2.350 2.570 2.345 2.500 116,490 +0.15(+6.43%)
Aug 19, 2009 2.280 2.350 2.280 2.349 25,699 +0.04(+1.69%)
Aug 18, 2009 2.300 2.340 2.260 2.310 22,791 +0.07(+3.12%)
Aug 17, 2009 2.300 2.300 2.200 2.240 94,511 -0.13(-5.49%)
Aug 14, 2009 2.450 2.460 2.350 2.370 65,829 -0.08(-3.27%)
Aug 13, 2009 2.510 2.510 2.360 2.450 59,525 -0.03(-1.17%)
Aug 12, 2009 2.480 2.600 2.410 2.479 62,135 -0.00(-0.04%)
Aug 11, 2009 2.510 2.510 2.400 2.480 27,072 -0.05(-1.98%)
Aug 10, 2009 2.550 2.600 2.490 2.530 79,077 -0.02(-0.78%)
Aug 07, 2009 2.590 2.650 2.499 2.550 184,970 +0.07(+2.82%)
Aug 06, 2009 2.540 2.540 2.450 2.480 109,880 +0.00(+0.00%)
Aug 05, 2009 2.450 2.515 2.450 2.480 97,230 +0.01(+0.40%)
Aug 04, 2009 2.550 2.550 2.450 2.470 87,714 -0.05(-1.98%)
Aug 03, 2009 2.500 2.700 2.500 2.520 109,609 +0.06(+2.44%)
Jul 31, 2009 2.620 2.799 2.450 2.460 200,788 -0.09(-3.53%)
Jul 30, 2009 2.470 2.630 2.450 2.550 269,286 +0.11(+4.51%)
Jul 29, 2009 2.400 2.480 2.280 2.440 409,614 +0.27(+12.44%)
Jul 28, 2009 2.220 2.490 2.130 2.170 197,055 +0.00(+0.00%)
Jul 27, 2009 2.160 2.220 2.060 2.170 187,856 -0.03(-1.36%)
Jul 24, 2009 2.070 2.200 2.030 2.200 153,551 +0.18(+8.91%)
Jul 23, 2009 2.020 2.040 1.950 2.020 117,485 +0.02(+1.00%)
Jul 22, 2009 2.000 2.010 1.890 2.000 45,895 +0.00(+0.00%)
Jul 21, 2009 2.020 2.130 1.980 2.000 148,281 +0.15(+8.11%)
Jul 20, 2009 1.843 1.880 1.800 1.850 28,616 +0.02(+1.09%)
Jul 17, 2009 1.860 1.860 1.770 1.830 20,575 -0.02(-1.08%)
Jul 16, 2009 1.890 1.920 1.850 1.850 27,330 +0.00(+0.00%)
Jul 15, 2009 1.830 1.850 1.810 1.850 21,250 +0.09(+5.11%)
Jul 14, 2009 1.800 1.830 1.730 1.760 7,675 +0.01(+0.58%)
Jul 13, 2009 1.870 1.870 1.730 1.750 84,306 -0.13(-6.91%)
Jul 10, 2009 1.800 1.900 1.800 1.880 14,355 +0.05(+2.73%)
Jul 09, 2009 1.900 1.900 1.820 1.830 23,525 -0.04(-2.14%)
Jul 08, 2009 1.880 1.900 1.830 1.870 43,500 +0.04(+2.30%)
Jul 07, 2009 1.880 1.880 1.820 1.828 28,914 -0.02(-1.19%)
Jul 06, 2009 1.850 1.850 1.770 1.850 36,628 -0.03(-1.60%)
Jul 02, 2009 1.920 1.990 1.880 1.880 60,368 -0.08(-4.08%)
Jul 01, 2009 2.010 2.050 1.910 1.960 307,683 -0.05(-2.49%)
Jun 30, 2009 2.100 2.200 1.910 2.010 675,294 +0.12(+6.35%)
Jun 29, 2009 1.690 1.890 1.670 1.890 363,529 +0.30(+18.87%)
Jun 26, 2009 1.560 1.640 1.490 1.590 179,039 -0.04(-2.45%)
Jun 25, 2009 1.734 1.770 1.490 1.630 284,324 +0.09(+5.84%)
Jun 24, 2009 1.520 1.660 1.480 1.540 312,839 -0.14(-8.33%)
Jun 23, 2009 1.320 2.250 1.320 1.680 2,240,347 +0.47(+38.84%)
Jun 22, 2009 1.220 1.240 1.190 1.210 86,810 -0.03(-2.42%)
Jun 19, 2009 1.220 1.250 1.210 1.240 56,205 -0.01(-0.80%)
Jun 18, 2009 1.220 1.250 1.188 1.250 59,093 +0.05(+4.17%)
Jun 17, 2009 1.200 1.250 1.170 1.200 42,100 +0.00(+0.00%)
Jun 16, 2009 1.220 1.260 1.160 1.200 23,724 +0.05(+4.35%)
Jun 15, 2009 1.160 1.250 1.120 1.150 51,120 +0.00(+0.00%)
Jun 12, 2009 1.270 1.270 1.150 1.150 43,760 -0.08(-6.50%)
Jun 11, 2009 1.220 1.260 1.220 1.230 8,700 +0.00(+0.00%)
Jun 10, 2009 1.150 1.240 1.130 1.230 16,528 -0.02(-1.60%)
Jun 09, 2009 1.260 1.280 1.250 1.250 18,257 -0.01(-0.79%)
Jun 08, 2009 1.230 1.280 1.150 1.260 23,900 -0.03(-2.33%)
Jun 05, 2009 1.330 1.330 1.200 1.290 35,115 +0.01(+0.78%)
Jun 04, 2009 1.260 1.290 1.220 1.280 50,317 +0.16(+14.28%)
Jun 03, 2009 1.180 1.180 1.100 1.120 44,708 -0.05(-4.26%)
Jun 02, 2009 1.240 1.300 1.050 1.170 103,785 -0.08(-6.40%)
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.