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:

Compugen Ltd (NQ: CGEN )

2.580 +0.040 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 2.510 2.680 2.470 2.590 205,343 +0.09(+3.51%)
Dec 28, 2006 2.400 2.510 2.400 2.502 75,645 +0.07(+2.97%)
Dec 27, 2006 2.510 2.620 2.300 2.430 127,794 -0.14(-5.45%)
Dec 26, 2006 2.540 2.590 2.510 2.570 33,268 -0.02(-0.66%)
Dec 22, 2006 2.380 2.587 2.380 2.587 33,340 +0.22(+9.16%)
Dec 21, 2006 2.430 3.310 2.250 2.370 114,498 -0.06(-2.47%)
Dec 20, 2006 2.570 2.600 2.100 2.430 107,094 -0.11(-4.33%)
Dec 19, 2006 2.550 2.700 2.520 2.540 92,154 -0.01(-0.39%)
Dec 18, 2006 2.710 2.712 2.510 2.550 67,596 -0.18(-6.59%)
Dec 15, 2006 2.690 2.760 2.550 2.730 24,297 +0.09(+3.41%)
Dec 14, 2006 2.670 2.820 2.620 2.640 34,376 -0.06(-2.22%)
Dec 13, 2006 2.670 2.820 2.622 2.700 38,045 +0.03(+1.12%)
Dec 12, 2006 2.750 2.770 2.630 2.670 28,980 -0.09(-3.26%)
Dec 11, 2006 2.790 2.840 2.750 2.760 19,950 -0.03(-1.07%)
Dec 08, 2006 2.730 2.840 2.730 2.790 24,895 +0.05(+1.82%)
Dec 07, 2006 2.790 2.790 2.690 2.740 46,427 -0.04(-1.44%)
Dec 06, 2006 2.800 2.860 2.750 2.780 76,352 -0.07(-2.45%)
Dec 05, 2006 2.850 2.920 2.750 2.850 53,230 -0.03(-1.05%)
Dec 04, 2006 2.950 2.950 2.850 2.880 55,617 -0.06(-2.04%)
Dec 01, 2006 2.920 2.950 2.870 2.940 15,118 -0.03(-1.01%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.