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 )

1.955 -0.005 (-0.26%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 16, 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, 2013 8.700 8.950 8.950 8.950 97,300 +0.27(+3.11%)
Dec 30, 2013 8.410 8.840 8.370 8.680 133,185 +0.29(+3.46%)
Dec 27, 2013 8.430 8.500 8.308 8.390 125,507 -0.08(-0.94%)
Dec 26, 2013 8.590 8.690 8.370 8.470 171,252 -0.21(-2.42%)
Dec 24, 2013 8.770 8.790 8.550 8.680 94,732 +0.03(+0.35%)
Dec 23, 2013 8.390 8.740 8.350 8.650 236,991 +0.43(+5.23%)
Dec 20, 2013 8.150 8.330 8.150 8.220 120,026 +0.05(+0.61%)
Dec 19, 2013 8.260 8.280 8.150 8.170 84,789 +0.02(+0.25%)
Dec 18, 2013 8.040 8.290 8.001 8.150 192,564 +0.11(+1.37%)
Dec 17, 2013 7.990 8.270 7.970 8.040 323,839 -0.18(-2.19%)
Dec 16, 2013 8.660 8.660 7.960 8.220 373,744 -0.48(-5.52%)
Dec 13, 2013 8.450 8.870 8.100 8.700 415,446 +0.34(+4.07%)
Dec 12, 2013 8.930 9.010 7.920 8.360 1,040,097 -0.93(-10.01%)
Dec 11, 2013 9.440 9.460 9.180 9.290 175,012 +0.11(+1.20%)
Dec 10, 2013 9.480 9.480 9.050 9.180 219,390 -0.42(-4.37%)
Dec 09, 2013 9.730 9.730 9.300 9.600 169,867 +0.02(+0.21%)
Dec 06, 2013 9.870 9.900 9.550 9.580 0 -0.15(-1.54%)
Dec 05, 2013 9.880 9.880 9.670 9.730 0 -0.17(-1.72%)
Dec 04, 2013 9.960 10.11 9.830 9.900 0 -0.17(-1.69%)
Dec 03, 2013 10.25 10.25 10.00 10.07 0 -0.20(-1.95%)
Dec 02, 2013 10.33 10.33 10.09 10.27 0 -0.12(-1.15%)
Nov 29, 2013 10.28 10.40 10.09 10.39 0 +0.09(+0.87%)
Nov 27, 2013 10.17 10.31 10.17 10.30 0 +0.10(+0.98%)
Nov 26, 2013 10.00 10.21 9.950 10.20 0 +0.13(+1.29%)
Nov 25, 2013 10.10 10.19 9.940 10.07 0 -0.04(-0.40%)
Nov 22, 2013 9.800 10.17 9.710 10.11 0 +0.28(+2.85%)
Nov 21, 2013 9.650 9.870 9.650 9.830 0 +0.13(+1.34%)
Nov 20, 2013 9.810 9.960 9.600 9.700 0 -0.09(-0.92%)
Nov 19, 2013 9.810 9.900 9.550 9.790 0 -0.08(-0.81%)
Nov 18, 2013 10.21 10.28 9.730 9.870 0 -0.10(-1.00%)
Nov 15, 2013 10.10 10.15 9.900 9.970 0 -0.03(-0.30%)
Nov 14, 2013 10.11 10.14 9.840 10.00 0 -0.06(-0.60%)
Nov 13, 2013 10.35 10.35 9.830 10.06 0 -0.15(-1.47%)
Nov 12, 2013 10.55 10.59 10.10 10.21 0 -0.41(-3.86%)
Nov 11, 2013 10.83 10.86 10.56 10.62 0 +0.06(+0.57%)
Nov 08, 2013 9.990 10.85 9.990 10.56 0 +0.70(+7.10%)
Nov 07, 2013 10.24 10.29 9.751 9.860 0 -0.20(-1.99%)
Nov 06, 2013 9.900 10.21 9.630 10.06 0 +0.35(+3.60%)
Nov 05, 2013 9.990 10.02 9.450 9.710 0 -0.32(-3.19%)
Nov 04, 2013 10.10 10.15 9.910 10.03 0 +0.14(+1.42%)
Nov 01, 2013 9.860 10.04 9.650 9.890 0 -0.11(-1.10%)
Oct 31, 2013 10.18 10.20 9.790 10.00 0 -0.06(-0.60%)
Oct 30, 2013 10.57 10.63 10.00 10.06 0 -0.47(-4.46%)
Oct 29, 2013 10.52 10.93 10.49 10.53 0 +0.27(+2.63%)
Oct 28, 2013 10.31 10.47 10.16 10.26 0 -0.06(-0.58%)
Oct 25, 2013 10.65 10.75 10.18 10.32 0 -0.30(-2.82%)
Oct 24, 2013 10.60 10.80 10.53 10.62 0 +0.02(+0.19%)
Oct 23, 2013 10.63 10.70 10.50 10.60 0 -0.15(-1.40%)
Oct 22, 2013 11.18 11.25 10.51 10.75 0 -0.35(-3.15%)
Oct 21, 2013 11.44 11.48 11.04 11.10 317,156 +0.02(+0.18%)
Oct 18, 2013 11.39 11.92 11.04 11.08 689,455 -0.19(-1.69%)
Oct 17, 2013 10.45 11.45 10.45 11.27 1,190,436 +1.11(+10.93%)
Oct 16, 2013 10.15 10.29 9.961 10.16 0 +0.20(+2.01%)
Oct 15, 2013 9.900 10.30 9.880 9.960 0 +0.05(+0.50%)
Oct 14, 2013 10.07 10.07 9.820 9.910 0 -0.20(-1.98%)
Oct 11, 2013 9.910 10.14 9.780 10.11 0 +0.22(+2.22%)
Oct 10, 2013 10.14 10.23 9.740 9.890 0 +0.04(+0.41%)
Oct 09, 2013 9.800 9.940 9.300 9.850 0 +0.43(+4.56%)
Oct 08, 2013 10.02 10.10 9.200 9.420 0 -0.57(-5.71%)
Oct 07, 2013 10.29 10.32 9.950 9.990 0 -0.21(-2.06%)
Oct 04, 2013 10.02 10.26 9.700 10.20 0 +0.17(+1.69%)
Oct 03, 2013 10.50 10.50 9.760 10.03 0 -0.52(-4.93%)
Oct 02, 2013 10.48 10.60 10.35 10.55 0 +0.05(+0.48%)
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.