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 )

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 0.5100 0.5600 0.5100 0.5600 8,100 +0.07(+13.77%)
Jan 29, 2009 0.5500 0.5990 0.4920 0.4922 60,759 -0.06(-10.51%)
Jan 28, 2009 0.6300 0.6800 0.5410 0.5500 111,167 -0.13(-19.12%)
Jan 27, 2009 0.6899 0.7300 0.6401 0.6800 34,100 -0.03(-4.23%)
Jan 26, 2009 0.6400 0.7100 0.5900 0.7100 4,600 +0.06(+9.23%)
Jan 23, 2009 0.6500 0.7000 0.6500 0.6500 82,900 -0.06(-8.45%)
Jan 22, 2009 0.6900 0.7500 0.6400 0.7100 44,552 +0.04(+5.97%)
Jan 21, 2009 0.7100 0.7500 0.6500 0.6700 11,480 +0.00(+0.00%)
Jan 20, 2009 0.7600 0.7900 0.6700 0.6700 56,799 -0.15(-18.29%)
Jan 16, 2009 0.8200 0.8372 0.8200 0.8200 8,500 +0.00(+0.00%)
Jan 15, 2009 0.7400 0.8200 0.7400 0.8200 21,160 +0.01(+1.36%)
Jan 14, 2009 0.8200 0.8200 0.7901 0.8090 13,300 -0.01(-1.34%)
Jan 13, 2009 0.7400 0.8500 0.7400 0.8200 71,460 +0.04(+5.13%)
Jan 12, 2009 1.000 1.000 0.7700 0.7800 96,475 +0.01(+1.30%)
Jan 09, 2009 0.6000 0.9800 0.6000 0.7700 211,009 +0.17(+28.33%)
Jan 08, 2009 0.6300 0.6400 0.6000 0.6000 65,500 -0.00(-0.02%)
Jan 07, 2009 0.5600 0.6384 0.4600 0.6001 82,493 +0.03(+5.30%)
Jan 06, 2009 0.4900 0.5800 0.4501 0.5699 2,479,279 +0.10(+21.26%)
Jan 05, 2009 0.4300 0.4999 0.4110 0.4700 151,037 +0.05(+11.90%)
Jan 02, 2009 0.4300 0.4300 0.3900 0.4200 30,400 -0.01(-2.33%)
Dec 31, 2008 0.4200 0.4399 0.4000 0.4300 87,878 +0.00(+0.00%)
Dec 30, 2008 0.4400 0.4800 0.4300 0.4300 54,031 -0.03(-6.52%)
Dec 29, 2008 0.4910 0.5000 0.4200 0.4600 69,324 -0.04(-8.00%)
Dec 26, 2008 0.5000 0.5000 0.4501 0.5000 73,939 +0.00(+0.22%)
Dec 24, 2008 0.4500 0.5000 0.4500 0.4989 18,800 +0.01(+1.82%)
Dec 23, 2008 0.4200 0.5000 0.4200 0.4900 174,322 +0.07(+16.67%)
Dec 22, 2008 0.4500 0.4640 0.4200 0.4200 47,669 -0.05(-10.62%)
Dec 19, 2008 0.5500 0.5500 0.4699 0.4699 37,105 -0.02(-4.12%)
Dec 18, 2008 0.4901 0.5199 0.4901 0.4901 6,510 +0.00(+0.00%)
Dec 17, 2008 0.5800 0.5800 0.4901 0.4901 99,092 +0.00(+0.00%)
Dec 16, 2008 0.5600 0.5800 0.4900 0.4901 17,690 -0.04(-7.53%)
Dec 15, 2008 0.5000 0.5600 0.4900 0.5300 178,848 +0.04(+8.16%)
Dec 12, 2008 0.4099 0.5000 0.4099 0.4900 92,200 +0.08(+19.51%)
Dec 11, 2008 0.4500 0.4600 0.3900 0.4100 64,667 -0.04(-8.89%)
Dec 10, 2008 0.4500 0.4700 0.4300 0.4500 37,070 +0.00(+0.00%)
Dec 09, 2008 0.5000 0.5200 0.4500 0.4500 36,892 -0.05(-10.00%)
Dec 08, 2008 0.5000 0.5600 0.4540 0.5000 45,101 +0.02(+4.17%)
Dec 05, 2008 0.4600 0.5460 0.4500 0.4800 94,546 +0.01(+2.13%)
Dec 04, 2008 0.5500 0.5685 0.4500 0.4700 71,395 -0.03(-5.98%)
Dec 03, 2008 0.5400 0.5700 0.3900 0.4999 113,809 -0.05(-9.11%)
Dec 02, 2008 0.5500 0.5600 0.5000 0.5500 10,766 +0.00(+0.00%)
Dec 01, 2008 0.5600 0.6000 0.5200 0.5500 74,194 -0.05(-8.33%)
Nov 28, 2008 0.5500 0.6000 0.5500 0.6000 51,807 +0.05(+9.09%)
Nov 26, 2008 0.6000 0.6000 0.4500 0.5500 104,442 +0.06(+12.24%)
Nov 25, 2008 0.3996 0.4900 0.3996 0.4900 67,179 +0.10(+27.27%)
Nov 24, 2008 0.4801 0.5900 0.3400 0.3850 217,237 -0.11(-22.85%)
Nov 21, 2008 0.5600 0.5600 0.4800 0.4990 28,148 -0.04(-7.59%)
Nov 20, 2008 0.6100 0.6400 0.5200 0.5400 42,770 -0.08(-12.89%)
Nov 19, 2008 0.6600 0.6600 0.5800 0.6199 38,540 -0.02(-3.14%)
Nov 18, 2008 0.6800 0.6800 0.6000 0.6400 62,023 -0.09(-12.33%)
Nov 17, 2008 0.7900 0.8200 0.7000 0.7300 86,100 -0.09(-10.98%)
Nov 14, 2008 0.8100 0.9300 0.8100 0.8200 174,796 +0.01(+1.23%)
Nov 13, 2008 0.8500 0.8500 0.7500 0.8100 144,863 +0.01(+1.25%)
Nov 12, 2008 0.8100 0.8300 0.7800 0.8000 33,100 +0.00(+0.00%)
Nov 11, 2008 0.7100 0.8000 0.7100 0.8000 58,900 +0.02(+2.56%)
Nov 10, 2008 0.8000 0.8249 0.7400 0.7800 68,886 +0.00(+0.00%)
Nov 07, 2008 0.7000 0.7800 0.6900 0.7800 168,190 +0.10(+14.71%)
Nov 06, 2008 0.6800 0.7300 0.6400 0.6800 245,712 +0.07(+11.48%)
Nov 05, 2008 0.9012 0.9699 0.5000 0.6100 3,485,840 -0.27(-30.68%)
Nov 04, 2008 1.190 1.240 0.8800 0.8800 238,300 -0.27(-23.48%)
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.