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 )

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2007 1.620 1.650 1.560 1.600 152,362 -0.03(-1.84%)
Dec 28, 2007 1.620 1.840 1.620 1.630 65,690 +0.00(+0.00%)
Dec 27, 2007 1.720 1.750 1.610 1.630 66,885 -0.07(-4.12%)
Dec 26, 2007 1.650 1.750 1.650 1.700 40,106 +0.02(+1.19%)
Dec 24, 2007 1.620 1.800 1.620 1.680 283,056 +0.03(+1.82%)
Dec 21, 2007 1.710 1.860 1.570 1.650 89,548 -0.11(-6.25%)
Dec 20, 2007 1.880 1.880 1.740 1.760 236,702 -0.01(-0.56%)
Dec 19, 2007 1.770 1.830 1.750 1.770 50,107 -0.02(-1.12%)
Dec 18, 2007 1.900 1.950 1.750 1.790 46,205 -0.11(-5.79%)
Dec 17, 2007 1.910 1.950 1.780 1.900 69,471 +0.01(+0.53%)
Dec 14, 2007 1.840 1.940 1.800 1.890 40,900 +0.04(+2.16%)
Dec 13, 2007 1.750 1.870 1.750 1.850 24,850 +0.08(+4.52%)
Dec 12, 2007 1.900 1.900 1.750 1.770 23,552 -0.09(-4.83%)
Dec 11, 2007 1.880 1.880 1.730 1.860 19,382 -0.05(-2.62%)
Dec 10, 2007 1.680 1.910 1.570 1.910 66,841 +0.23(+13.69%)
Dec 07, 2007 1.650 1.800 1.630 1.680 23,446 +0.01(+0.60%)
Dec 06, 2007 1.670 1.760 1.670 1.670 25,710 +0.02(+1.21%)
Dec 05, 2007 1.650 1.720 1.620 1.650 40,631 +0.03(+1.85%)
Dec 04, 2007 1.650 1.690 1.620 1.620 53,293 +0.00(+0.00%)
Dec 03, 2007 1.710 1.730 1.560 1.620 27,320 -0.12(-6.90%)
Nov 30, 2007 1.730 1.790 1.730 1.740 13,200 +0.07(+4.19%)
Nov 29, 2007 1.660 1.730 1.620 1.670 19,930 -0.04(-2.34%)
Nov 28, 2007 1.770 1.850 1.650 1.710 61,524 -0.09(-5.00%)
Nov 27, 2007 1.850 1.850 1.800 1.800 10,963 -0.01(-0.55%)
Nov 26, 2007 1.890 1.890 1.800 1.810 20,714 -0.02(-1.10%)
Nov 23, 2007 1.700 1.830 1.590 1.830 181,266 +0.11(+6.40%)
Nov 21, 2007 1.690 1.750 1.650 1.720 14,786 +0.06(+3.61%)
Nov 20, 2007 1.670 1.710 1.600 1.660 27,806 -0.04(-2.35%)
Nov 19, 2007 1.770 1.830 1.680 1.700 40,851 -0.02(-1.16%)
Nov 16, 2007 1.680 1.720 1.660 1.720 17,755 +0.02(+1.18%)
Nov 15, 2007 1.620 1.730 1.620 1.700 39,338 -0.02(-1.16%)
Nov 14, 2007 1.690 1.750 1.560 1.720 58,674 +0.02(+1.18%)
Nov 13, 2007 1.770 1.850 1.700 1.700 57,763 -0.05(-2.86%)
Nov 12, 2007 1.800 1.850 1.620 1.750 52,105 -0.01(-0.57%)
Nov 09, 2007 1.750 1.850 1.630 1.760 99,270 -0.03(-1.68%)
Nov 08, 2007 1.930 1.970 1.760 1.790 81,477 -0.16(-8.21%)
Nov 07, 2007 1.990 2.000 1.900 1.950 57,260 -0.02(-1.02%)
Nov 06, 2007 2.020 2.050 1.950 1.970 101,728 -0.05(-2.47%)
Nov 05, 2007 2.220 2.220 2.000 2.020 156,153 -0.11(-5.17%)
Nov 02, 2007 2.220 2.240 2.070 2.130 87,300 -0.04(-1.84%)
Nov 01, 2007 2.330 2.330 2.170 2.170 84,936 -0.25(-10.33%)
Oct 31, 2007 2.270 2.430 2.270 2.420 21,164 +0.11(+4.76%)
Oct 30, 2007 2.280 2.350 2.280 2.310 17,905 -0.03(-1.28%)
Oct 29, 2007 2.220 2.350 2.160 2.340 59,925 +0.12(+5.40%)
Oct 26, 2007 2.250 2.250 2.180 2.220 8,900 -0.04(-1.77%)
Oct 25, 2007 2.280 2.330 2.230 2.260 20,889 +0.01(+0.44%)
Oct 24, 2007 2.300 2.310 2.250 2.250 2,700 -0.04(-1.75%)
Oct 23, 2007 2.300 2.300 2.230 2.290 18,658 +0.08(+3.62%)
Oct 22, 2007 2.210 2.210 2.100 2.210 5,700 +0.00(+0.00%)
Oct 19, 2007 2.210 2.300 2.050 2.210 29,560 -0.07(-3.07%)
Oct 18, 2007 2.320 2.340 2.240 2.280 14,050 -0.03(-1.30%)
Oct 17, 2007 2.350 2.350 2.220 2.310 22,263 -0.03(-1.28%)
Oct 16, 2007 2.280 2.340 2.280 2.340 11,010 +0.05(+2.18%)
Oct 15, 2007 2.290 2.290 2.260 2.290 14,780 -0.02(-0.87%)
Oct 12, 2007 2.250 2.330 2.248 2.310 10,100 +0.06(+2.67%)
Oct 11, 2007 2.230 2.360 2.200 2.250 14,627 -0.01(-0.40%)
Oct 10, 2007 2.290 2.310 2.210 2.259 21,419 +0.04(+1.76%)
Oct 09, 2007 2.340 2.430 2.220 2.220 92,323 -0.17(-7.11%)
Oct 08, 2007 2.390 2.400 2.320 2.390 32,733 +0.00(+0.00%)
Oct 05, 2007 2.480 2.480 2.390 2.390 21,345 -0.09(-3.63%)
Oct 04, 2007 2.360 2.490 2.320 2.480 34,340 +0.14(+5.98%)
Oct 03, 2007 2.360 2.440 2.320 2.340 42,619 -0.01(-0.43%)
Oct 02, 2007 2.410 2.469 2.350 2.350 31,569 -0.05(-2.08%)
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.