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 )

1.980 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM 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 31, 2003 5.080 5.160 5.010 5.050 54,700 +0.00(+0.00%)
Dec 30, 2003 5.050 5.180 5.040 5.050 36,922 -0.10(-1.94%)
Dec 29, 2003 5.150 5.200 5.040 5.150 135,830 -0.01(-0.19%)
Dec 26, 2003 5.030 5.240 5.000 5.160 20,967 +0.13(+2.58%)
Dec 24, 2003 5.110 5.110 5.000 5.030 43,970 -0.08(-1.57%)
Dec 23, 2003 5.060 5.190 5.040 5.110 18,650 +0.03(+0.59%)
Dec 22, 2003 5.040 5.200 5.040 5.080 47,300 +0.03(+0.59%)
Dec 19, 2003 5.070 5.200 5.030 5.050 46,826 -0.05(-0.98%)
Dec 18, 2003 5.060 5.220 5.060 5.100 49,875 -0.11(-2.11%)
Dec 17, 2003 5.160 5.310 5.160 5.210 18,700 +0.10(+1.96%)
Dec 16, 2003 5.200 5.250 5.050 5.110 64,464 -0.04(-0.78%)
Dec 15, 2003 5.450 5.470 5.150 5.150 46,362 -0.06(-1.15%)
Dec 12, 2003 5.400 5.400 5.130 5.210 20,600 -0.15(-2.80%)
Dec 11, 2003 5.100 5.400 5.170 5.360 16,325 +0.26(+5.10%)
Dec 10, 2003 5.030 5.250 5.030 5.100 24,750 -0.14(-2.67%)
Dec 09, 2003 5.260 5.350 5.171 5.240 19,781 -0.01(-0.19%)
Dec 08, 2003 5.200 5.359 5.110 5.250 29,524 -0.20(-3.67%)
Dec 05, 2003 5.580 5.610 5.270 5.450 35,273 -0.13(-2.33%)
Dec 04, 2003 5.420 5.580 5.250 5.580 56,659 +0.06(+1.09%)
Dec 03, 2003 5.669 5.700 5.500 5.520 38,255 +0.00(+0.02%)
Dec 02, 2003 5.680 5.759 5.360 5.519 106,922 -0.20(-3.51%)
Dec 01, 2003 5.310 5.740 5.200 5.720 247,543 +0.52(+10.00%)
Nov 28, 2003 5.100 5.230 5.091 5.200 20,470 +0.12(+2.36%)
Nov 26, 2003 5.049 5.120 5.040 5.080 58,841 +0.08(+1.60%)
Nov 25, 2003 5.000 5.050 4.900 5.000 145,560 +0.04(+0.81%)
Nov 24, 2003 4.820 5.020 4.810 4.960 30,900 +0.02(+0.40%)
Nov 21, 2003 5.080 5.000 4.900 4.940 23,291 -0.14(-2.76%)
Nov 20, 2003 5.090 5.090 5.000 5.080 27,319 -0.01(-0.20%)
Nov 19, 2003 5.000 5.120 4.960 5.090 215,535 +0.07(+1.39%)
Nov 18, 2003 5.040 5.050 4.960 5.020 64,379 +0.06(+1.19%)
Nov 17, 2003 4.950 5.050 4.840 4.961 19,100 -0.04(-0.78%)
Nov 14, 2003 4.770 5.020 4.760 5.000 83,340 +0.15(+3.07%)
Nov 13, 2003 5.050 5.100 4.840 4.851 22,415 -0.11(-2.20%)
Nov 12, 2003 4.850 5.050 4.850 4.960 225,926 +0.12(+2.48%)
Nov 11, 2003 4.950 5.100 4.710 4.840 65,354 -0.23(-4.54%)
Nov 10, 2003 5.200 5.370 5.000 5.070 64,657 +0.05(+1.02%)
Nov 07, 2003 5.100 5.100 4.800 5.019 136,150 +0.02(+0.38%)
Nov 06, 2003 5.310 5.310 4.960 5.000 69,610 -0.21(-4.03%)
Nov 05, 2003 5.200 5.300 5.050 5.210 47,308 -0.09(-1.70%)
Nov 04, 2003 4.940 5.300 4.870 5.300 163,352 +0.43(+8.83%)
Nov 03, 2003 4.880 4.940 4.670 4.870 94,893 +0.20(+4.28%)
Oct 31, 2003 4.650 4.840 4.650 4.670 59,820 -0.13(-2.71%)
Oct 30, 2003 4.520 4.890 4.580 4.800 130,995 +0.28(+6.19%)
Oct 29, 2003 4.900 5.000 4.320 4.520 568,740 -0.48(-9.60%)
Oct 28, 2003 5.070 5.250 4.800 5.000 53,180 -0.04(-0.79%)
Oct 27, 2003 5.160 5.300 5.000 5.040 120,000 -0.13(-2.53%)
Oct 24, 2003 5.230 5.250 5.160 5.171 2,400 +0.02(+0.41%)
Oct 23, 2003 5.180 5.380 5.150 5.150 18,900 -0.15(-2.83%)
Oct 22, 2003 5.180 5.450 5.180 5.300 25,100 +0.00(+0.00%)
Oct 21, 2003 5.240 5.420 5.240 5.300 39,200 +0.04(+0.76%)
Oct 20, 2003 5.410 5.410 5.200 5.260 26,400 -0.13(-2.41%)
Oct 17, 2003 5.390 5.490 5.370 5.390 9,900 -0.04(-0.74%)
Oct 16, 2003 5.650 5.650 5.420 5.430 18,900 -0.02(-0.37%)
Oct 15, 2003 5.750 5.750 5.450 5.450 126,550 -0.05(-0.91%)
Oct 14, 2003 5.700 5.720 5.370 5.500 60,850 +0.00(+0.00%)
Oct 13, 2003 5.700 5.700 5.430 5.500 96,070 -0.10(-1.79%)
Oct 10, 2003 5.700 5.700 5.460 5.600 43,234 -0.09(-1.58%)
Oct 09, 2003 5.560 5.750 5.560 5.690 47,398 +0.13(+2.34%)
Oct 08, 2003 5.510 5.620 5.410 5.560 95,564 +0.13(+2.39%)
Oct 07, 2003 5.090 5.500 4.890 5.430 79,602 +0.34(+6.68%)
Oct 06, 2003 4.750 5.219 4.750 5.090 34,150 +0.33(+6.93%)
Oct 03, 2003 5.070 5.090 4.760 4.760 163,150 -0.24(-4.80%)
Oct 02, 2003 5.070 5.140 4.890 5.000 136,000 -0.05(-0.99%)
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.