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 )

1.990 +0.060 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2016 4.580 4.770 4.560 4.710 87,199 +0.13(+2.84%)
Jan 28, 2016 4.580 4.730 4.430 4.580 205,263 +0.05(+1.10%)
Jan 27, 2016 4.800 4.840 4.530 4.530 194,897 -0.27(-5.62%)
Jan 26, 2016 4.910 4.980 4.760 4.800 166,068 -0.11(-2.24%)
Jan 25, 2016 4.830 5.130 4.830 4.910 116,380 -0.03(-0.61%)
Jan 22, 2016 5.070 5.165 4.820 4.940 140,609 +0.00(+0.00%)
Jan 21, 2016 4.970 5.100 4.850 4.940 113,797 -0.02(-0.40%)
Jan 20, 2016 4.790 5.030 4.570 4.960 238,893 +0.05(+1.02%)
Jan 19, 2016 5.200 5.200 4.800 4.910 163,704 -0.17(-3.35%)
Jan 15, 2016 4.930 5.080 5.080 5.080 189,100 -0.12(-2.31%)
Jan 14, 2016 5.190 5.320 4.930 5.200 205,256 -0.01(-0.19%)
Jan 13, 2016 5.520 5.681 5.200 5.210 311,250 -0.31(-5.62%)
Jan 12, 2016 5.650 5.720 5.300 5.520 204,370 -0.03(-0.54%)
Jan 11, 2016 6.000 6.040 5.540 5.550 183,484 -0.41(-6.88%)
Jan 08, 2016 6.150 6.200 5.920 5.960 90,172 -0.14(-2.30%)
Jan 07, 2016 6.350 6.350 6.010 6.100 285,211 -0.43(-6.58%)
Jan 06, 2016 6.870 6.910 6.400 6.530 354,892 -0.37(-5.36%)
Jan 05, 2016 6.420 6.920 6.400 6.900 228,583 +0.47(+7.31%)
Jan 04, 2016 6.320 6.500 6.300 6.430 99,950 +0.04(+0.63%)
Dec 31, 2015 6.400 6.390 6.390 6.390 86,000 +0.04(+0.63%)
Dec 30, 2015 6.270 6.430 6.200 6.350 148,859 +0.03(+0.47%)
Dec 29, 2015 6.490 6.520 6.270 6.320 200,196 -0.15(-2.32%)
Dec 28, 2015 6.640 6.670 6.430 6.470 114,629 -0.24(-3.58%)
Dec 24, 2015 6.730 6.710 6.710 6.710 45,600 -0.07(-1.03%)
Dec 23, 2015 6.650 6.820 6.590 6.780 106,250 +0.12(+1.80%)
Dec 22, 2015 6.540 6.720 6.500 6.660 156,039 +0.05(+0.76%)
Dec 21, 2015 6.560 6.680 6.490 6.610 136,886 +0.08(+1.23%)
Dec 18, 2015 6.410 6.790 6.409 6.530 271,462 +0.03(+0.46%)
Dec 17, 2015 6.500 6.770 6.470 6.500 201,382 -0.10(-1.52%)
Dec 16, 2015 6.540 6.650 6.530 6.600 138,626 +0.02(+0.30%)
Dec 15, 2015 6.560 6.700 6.420 6.580 200,644 -0.03(-0.45%)
Dec 14, 2015 6.850 6.934 6.420 6.610 289,130 -0.32(-4.62%)
Dec 11, 2015 7.300 7.400 6.900 6.930 357,906 +0.13(+1.91%)
Dec 10, 2015 6.730 6.950 6.730 6.800 144,546 +0.01(+0.15%)
Dec 09, 2015 6.900 6.940 6.720 6.790 165,984 -0.25(-3.55%)
Dec 08, 2015 6.860 7.110 6.841 7.040 148,881 -0.09(-1.26%)
Dec 07, 2015 7.270 7.370 7.110 7.130 124,775 -0.29(-3.91%)
Dec 04, 2015 7.440 7.540 7.285 7.420 73,255 +0.01(+0.13%)
Dec 03, 2015 7.480 7.640 7.300 7.410 144,176 -0.13(-1.72%)
Dec 02, 2015 7.710 7.790 7.510 7.540 163,453 -0.17(-2.20%)
Dec 01, 2015 7.650 7.770 7.500 7.710 220,715 +0.11(+1.45%)
Nov 30, 2015 7.460 7.640 7.360 7.600 177,216 +0.06(+0.80%)
Nov 27, 2015 7.610 7.700 7.440 7.540 71,418 -0.09(-1.18%)
Nov 25, 2015 7.140 7.630 7.630 7.630 291,300 +0.40(+5.53%)
Nov 24, 2015 7.240 7.360 7.150 7.230 76,358 -0.01(-0.14%)
Nov 23, 2015 7.260 7.330 7.170 7.240 129,038 -0.08(-1.09%)
Nov 20, 2015 7.290 7.460 7.104 7.320 103,777 +0.09(+1.24%)
Nov 19, 2015 7.250 7.410 7.050 7.230 182,893 -0.13(-1.77%)
Nov 18, 2015 6.970 7.405 6.970 7.360 284,595 +0.32(+4.55%)
Nov 17, 2015 6.800 7.190 6.795 7.040 186,964 +0.27(+3.99%)
Nov 16, 2015 6.680 6.830 6.680 6.770 140,192 +0.05(+0.74%)
Nov 13, 2015 6.610 6.760 6.590 6.720 205,235 +0.07(+1.05%)
Nov 12, 2015 6.590 6.690 6.560 6.650 212,052 -0.08(-1.19%)
Nov 11, 2015 6.780 6.810 6.580 6.730 185,996 -0.02(-0.30%)
Nov 10, 2015 6.880 6.880 6.700 6.750 486,321 -0.28(-3.98%)
Nov 09, 2015 6.760 7.176 6.750 7.030 234,713 +0.21(+3.08%)
Nov 06, 2015 6.680 6.990 6.600 6.820 163,545 +0.15(+2.25%)
Nov 05, 2015 6.530 6.737 6.500 6.670 306,508 +0.08(+1.21%)
Nov 04, 2015 6.140 6.850 6.140 6.590 370,198 +0.41(+6.63%)
Nov 03, 2015 6.280 6.420 6.020 6.180 261,528 -0.32(-4.92%)
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.