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 )

2.210 +0.060 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 28, 2004 5.920 6.120 5.920 6.100 79,400 +0.15(+2.52%)
May 27, 2004 6.050 6.210 5.900 5.950 36,800 -0.08(-1.33%)
May 26, 2004 6.190 6.190 5.960 6.030 23,200 -0.13(-2.11%)
May 25, 2004 6.160 6.310 6.160 6.160 22,000 +0.01(+0.16%)
May 24, 2004 6.030 6.250 5.880 6.150 29,900 -0.05(-0.81%)
May 21, 2004 6.150 6.290 6.150 6.200 10,600 +0.03(+0.49%)
May 20, 2004 6.110 6.300 6.110 6.170 69,200 -0.04(-0.64%)
May 19, 2004 6.210 6.300 6.159 6.210 46,300 -0.04(-0.64%)
May 18, 2004 5.980 6.300 5.980 6.250 108,900 +0.35(+5.93%)
May 17, 2004 6.010 6.050 5.810 5.900 83,000 -0.23(-3.75%)
May 14, 2004 6.300 6.300 6.060 6.130 16,000 -0.06(-0.97%)
May 13, 2004 6.230 6.290 6.100 6.190 12,900 -0.01(-0.16%)
May 12, 2004 6.160 6.240 6.000 6.200 70,100 +0.00(+0.00%)
May 11, 2004 6.150 6.210 6.130 6.200 27,800 -0.05(-0.80%)
May 10, 2004 6.030 6.280 6.000 6.250 67,100 -0.14(-2.19%)
May 07, 2004 6.290 6.470 6.200 6.390 26,700 +0.29(+4.75%)
May 06, 2004 6.180 6.430 6.100 6.100 52,100 -0.20(-3.17%)
May 05, 2004 6.510 6.510 6.160 6.300 42,000 -0.23(-3.52%)
May 04, 2004 6.510 6.620 6.380 6.530 31,100 +0.03(+0.46%)
May 03, 2004 6.730 6.930 6.370 6.500 61,200 -0.49(-7.01%)
Apr 30, 2004 6.360 7.000 6.360 6.990 61,300 +0.49(+7.54%)
Apr 29, 2004 6.560 6.700 6.380 6.500 53,800 +0.02(+0.31%)
Apr 28, 2004 6.560 6.596 6.420 6.480 59,500 -0.16(-2.39%)
Apr 27, 2004 6.500 6.690 6.500 6.639 25,500 -0.04(-0.61%)
Apr 26, 2004 6.450 6.750 6.350 6.680 57,200 -0.08(-1.18%)
Apr 23, 2004 6.710 6.770 6.450 6.760 46,200 +0.02(+0.30%)
Apr 22, 2004 6.400 7.000 6.400 6.740 49,200 +0.24(+3.69%)
Apr 21, 2004 6.675 6.880 6.380 6.500 88,300 -0.29(-4.27%)
Apr 20, 2004 6.900 6.900 6.730 6.790 26,500 -0.05(-0.73%)
Apr 19, 2004 7.190 7.190 6.730 6.840 68,900 -0.15(-2.15%)
Apr 16, 2004 7.001 7.040 6.890 6.990 84,300 -0.05(-0.71%)
Apr 15, 2004 6.990 7.150 6.860 7.040 50,400 +0.13(+1.88%)
Apr 14, 2004 6.760 7.040 6.760 6.910 49,700 -0.03(-0.43%)
Apr 13, 2004 6.800 7.160 6.800 6.940 57,500 +0.04(+0.58%)
Apr 12, 2004 6.960 6.990 6.720 6.900 26,100 -0.05(-0.72%)
Apr 08, 2004 6.890 7.060 6.890 6.950 13,200 +0.05(+0.72%)
Apr 07, 2004 6.710 6.950 6.710 6.900 31,300 +0.15(+2.22%)
Apr 06, 2004 6.710 7.070 6.400 6.750 54,100 -0.23(-3.30%)
Apr 05, 2004 6.680 7.030 6.490 6.980 68,100 -0.03(-0.43%)
Apr 02, 2004 6.920 7.100 6.830 7.010 82,200 +0.20(+2.94%)
Apr 01, 2004 6.460 6.820 6.350 6.810 85,000 +0.31(+4.77%)
Mar 31, 2004 6.220 6.500 6.110 6.500 64,900 +0.29(+4.67%)
Mar 30, 2004 5.980 6.239 5.980 6.210 26,300 +0.20(+3.33%)
Mar 29, 2004 6.150 6.210 5.950 6.010 46,400 -0.06(-0.99%)
Mar 26, 2004 5.860 6.090 5.860 6.070 38,100 -0.04(-0.65%)
Mar 25, 2004 6.060 6.250 6.010 6.110 29,900 +0.03(+0.49%)
Mar 24, 2004 5.850 6.100 5.850 6.080 20,100 +0.09(+1.50%)
Mar 23, 2004 5.970 6.340 5.950 5.990 36,800 +0.03(+0.50%)
Mar 22, 2004 6.340 6.360 5.950 5.960 32,000 -0.43(-6.73%)
Mar 19, 2004 6.410 6.470 6.330 6.390 25,000 +0.02(+0.31%)
Mar 18, 2004 6.510 6.520 6.250 6.370 19,700 -0.19(-2.90%)
Mar 17, 2004 6.490 6.600 6.480 6.560 30,500 +0.20(+3.14%)
Mar 16, 2004 6.400 6.520 6.230 6.360 107,100 +0.25(+4.09%)
Mar 15, 2004 6.690 6.740 5.980 6.110 152,800 -0.54(-8.12%)
Mar 12, 2004 6.470 6.800 6.450 6.650 60,100 +0.20(+3.10%)
Mar 11, 2004 6.650 6.740 6.240 6.450 111,200 -0.24(-3.59%)
Mar 10, 2004 7.010 7.090 6.510 6.690 70,400 -0.27(-3.88%)
Mar 09, 2004 7.160 7.180 6.900 6.960 72,500 -0.09(-1.28%)
Mar 08, 2004 7.290 7.290 6.910 7.050 74,600 -0.13(-1.81%)
Mar 05, 2004 7.335 7.380 7.010 7.180 74,800 -0.22(-2.97%)
Mar 04, 2004 7.330 7.500 7.170 7.400 110,100 +0.05(+0.68%)
Mar 03, 2004 7.300 7.580 7.100 7.350 161,100 +0.02(+0.27%)
Mar 02, 2004 7.240 7.410 7.110 7.330 158,400 +0.17(+2.37%)
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.