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 )

1.910 -0.070 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2011 4.991 5.022 4.950 4.950 32,837 -0.02(-0.40%)
Dec 29, 2011 5.060 5.120 4.950 4.970 71,610 -0.13(-2.55%)
Dec 28, 2011 5.030 5.240 4.910 5.100 58,002 +0.01(+0.20%)
Dec 27, 2011 5.110 5.219 4.990 5.090 43,199 -0.14(-2.68%)
Dec 23, 2011 5.100 5.250 5.010 5.230 69,025 +0.19(+3.77%)
Dec 21, 2011 4.650 5.100 4.650 5.040 243,528 +0.39(+8.39%)
Dec 20, 2011 4.620 4.748 4.530 4.650 111,487 +0.07(+1.53%)
Dec 19, 2011 4.750 4.810 4.500 4.580 107,130 -0.13(-2.76%)
Dec 16, 2011 4.460 4.760 4.360 4.710 222,413 +0.24(+5.37%)
Dec 15, 2011 4.600 4.600 4.460 4.470 52,111 -0.06(-1.32%)
Dec 14, 2011 4.520 4.610 4.460 4.530 169,825 +0.05(+1.12%)
Dec 13, 2011 4.460 4.600 4.450 4.480 207,069 +0.03(+0.67%)
Dec 12, 2011 4.290 4.550 4.290 4.450 138,188 +0.12(+2.77%)
Dec 09, 2011 4.270 4.380 4.260 4.330 35,165 +0.08(+1.88%)
Dec 08, 2011 4.270 4.370 4.250 4.250 48,098 -0.10(-2.30%)
Dec 07, 2011 4.300 4.380 4.260 4.350 28,636 -0.07(-1.58%)
Dec 06, 2011 4.420 4.460 4.246 4.420 79,626 -0.03(-0.67%)
Dec 05, 2011 4.450 4.470 4.380 4.450 47,085 +0.02(+0.45%)
Dec 02, 2011 4.520 4.580 4.300 4.430 73,206 -0.09(-1.99%)
Dec 01, 2011 4.440 4.641 4.400 4.520 96,600 +0.07(+1.57%)
Nov 30, 2011 4.310 4.537 4.310 4.450 157,715 +0.20(+4.71%)
Nov 29, 2011 4.200 4.370 4.200 4.250 49,263 +0.11(+2.66%)
Nov 28, 2011 4.280 4.280 4.130 4.140 27,223 -0.04(-0.96%)
Nov 25, 2011 4.340 4.359 4.100 4.180 37,935 -0.20(-4.57%)
Nov 23, 2011 4.330 4.390 4.296 4.380 30,726 +0.02(+0.46%)
Nov 22, 2011 4.230 4.400 4.230 4.360 89,100 +0.14(+3.32%)
Nov 21, 2011 4.140 4.300 4.080 4.220 100,227 +0.06(+1.44%)
Nov 18, 2011 4.222 4.240 4.150 4.160 24,408 +0.02(+0.48%)
Nov 17, 2011 4.150 4.259 4.140 4.140 32,842 +0.01(+0.24%)
Nov 16, 2011 4.200 4.280 4.110 4.130 33,047 -0.10(-2.36%)
Nov 15, 2011 4.230 4.300 4.210 4.230 29,370 -0.01(-0.24%)
Nov 14, 2011 4.180 4.280 4.120 4.240 69,401 -0.03(-0.70%)
Nov 11, 2011 4.220 4.360 4.220 4.270 41,937 +0.12(+2.89%)
Nov 10, 2011 4.245 4.312 4.070 4.150 40,889 -0.04(-0.95%)
Nov 09, 2011 4.060 4.390 4.060 4.190 59,866 -0.25(-5.63%)
Nov 08, 2011 4.200 4.450 4.200 4.440 126,144 +0.23(+5.46%)
Nov 07, 2011 4.010 4.250 3.940 4.210 167,698 +0.11(+2.68%)
Nov 04, 2011 4.059 4.200 4.059 4.100 32,985 -0.10(-2.38%)
Nov 03, 2011 4.130 4.200 4.130 4.200 25,188 +0.02(+0.48%)
Nov 02, 2011 3.950 4.180 3.950 4.180 32,161 +0.08(+1.95%)
Nov 01, 2011 4.090 4.160 4.090 4.100 19,820 -0.08(-1.91%)
Oct 31, 2011 4.320 4.330 4.160 4.180 17,555 -0.22(-5.00%)
Oct 28, 2011 4.250 4.418 4.250 4.400 25,687 +0.02(+0.46%)
Oct 27, 2011 4.380 4.450 4.258 4.380 59,762 +0.14(+3.30%)
Oct 26, 2011 4.260 4.300 4.070 4.240 59,694 +0.04(+0.95%)
Oct 25, 2011 4.130 4.300 4.130 4.200 62,086 +0.01(+0.24%)
Oct 24, 2011 4.130 4.230 4.110 4.190 29,917 -0.06(-1.41%)
Oct 21, 2011 4.178 4.300 4.178 4.250 39,673 +0.15(+3.66%)
Oct 20, 2011 4.160 4.170 4.010 4.100 8,300 -0.04(-0.97%)
Oct 19, 2011 4.150 4.270 4.000 4.140 73,823 +0.01(+0.24%)
Oct 18, 2011 3.960 4.250 3.950 4.130 71,965 -0.10(-2.36%)
Oct 17, 2011 4.250 4.280 4.190 4.230 25,377 -0.09(-2.08%)
Oct 14, 2011 4.260 4.360 4.227 4.320 34,985 +0.09(+2.13%)
Oct 13, 2011 4.230 4.250 4.160 4.230 15,640 -0.05(-1.17%)
Oct 12, 2011 4.202 4.340 4.190 4.280 21,145 +0.12(+2.88%)
Oct 11, 2011 4.160 4.250 4.100 4.160 22,803 -0.06(-1.42%)
Oct 10, 2011 4.240 4.320 4.170 4.220 21,290 +0.00(+0.00%)
Oct 07, 2011 4.380 4.380 4.200 4.220 16,510 -0.16(-3.65%)
Oct 06, 2011 4.220 4.380 4.180 4.380 45,782 +0.21(+4.91%)
Oct 05, 2011 4.040 4.180 4.040 4.175 27,364 +0.17(+4.37%)
Oct 04, 2011 3.890 4.100 3.780 4.000 89,663 +0.13(+3.36%)
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.